Skip to main content

Carnival Plc ADR (NY: CUK )

15.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.44 21.73 21.33 21.51 192,248 +0.22(+1.02%)
Jul 30, 2009 20.84 21.44 20.82 21.29 135,999 +0.64(+3.11%)
Jul 29, 2009 20.60 20.90 20.51 20.65 127,416 -0.70(-3.29%)
Jul 28, 2009 20.98 21.47 20.87 21.35 249,158 -0.07(-0.31%)
Jul 27, 2009 21.22 21.51 21.01 21.42 179,425 -0.25(-1.17%)
Jul 24, 2009 21.51 21.70 21.29 21.67 535 -0.13(-0.59%)
Jul 23, 2009 20.91 22.10 20.90 21.80 656,461 +0.52(+2.46%)
Jul 22, 2009 20.72 21.44 20.67 21.28 461,565 +0.23(+1.10%)
Jul 21, 2009 21.15 21.22 20.75 21.04 207,917 -0.14(-0.67%)
Jul 20, 2009 20.84 21.37 20.75 21.19 170,971 +0.79(+3.88%)
Jul 17, 2009 20.65 20.66 20.25 20.40 122,769 -0.67(-3.19%)
Jul 16, 2009 20.70 21.10 20.40 21.07 189,879 +0.19(+0.93%)
Jul 15, 2009 20.01 20.87 19.99 20.87 443,264 +1.07(+5.39%)
Jul 14, 2009 19.81 19.90 19.54 19.81 101,161 +0.25(+1.26%)
Jul 13, 2009 19.34 19.60 19.29 19.56 145,959 +0.26(+1.35%)
Jul 10, 2009 19.48 19.62 19.19 19.30 333,829 -0.15(-0.77%)
Jul 09, 2009 19.33 19.63 19.25 19.45 175,795 +0.42(+2.20%)
Jul 08, 2009 19.39 19.44 18.74 19.03 200,649 -0.29(-1.51%)
Jul 07, 2009 19.60 19.72 19.26 19.32 219,433 -0.31(-1.56%)
Jul 06, 2009 19.36 19.69 19.30 19.63 350,239 +0.13(+0.65%)
Jul 02, 2009 19.84 19.86 19.45 19.50 270,891 -0.89(-4.36%)
Jul 01, 2009 20.00 20.48 19.94 20.39 219,240 +0.38(+1.90%)
Jun 30, 2009 20.08 20.12 19.64 20.01 153,539 -0.13(-0.63%)
Jun 29, 2009 20.01 20.43 19.88 20.13 202,529 +0.42(+2.12%)
Jun 26, 2009 19.79 19.95 19.65 19.72 163,149 -0.37(-1.86%)
Jun 25, 2009 19.93 20.16 19.81 20.09 306,728 +0.40(+2.01%)
Jun 24, 2009 19.75 20.34 19.69 19.69 332,535 +0.42(+2.17%)
Jun 23, 2009 19.60 19.63 19.16 19.27 256,547 -0.21(-1.07%)
Jun 22, 2009 20.07 20.13 19.31 19.48 302,886 -1.05(-5.13%)
Jun 19, 2009 20.60 20.69 20.25 20.54 369,325 +1.28(+6.67%)
Jun 18, 2009 18.45 19.42 18.36 19.25 674,113 +1.37(+7.64%)
Jun 17, 2009 17.81 18.19 17.51 17.89 434,333 +0.26(+1.48%)
Jun 16, 2009 18.16 18.17 17.62 17.62 271,524 -0.43(-2.36%)
Jun 15, 2009 18.48 18.48 17.92 18.05 633,339 -0.91(-4.81%)
Jun 12, 2009 18.94 19.01 18.55 18.96 412,516 +0.34(+1.85%)
Jun 11, 2009 19.04 19.05 18.43 18.62 459,085 -0.14(-0.76%)
Jun 10, 2009 19.88 19.89 18.37 18.76 587,689 -0.89(-4.52%)
Jun 09, 2009 19.60 19.68 19.42 19.65 183,879 +0.23(+1.19%)
Jun 08, 2009 19.42 19.71 19.22 19.42 321,504 -0.24(-1.22%)
Jun 05, 2009 19.99 20.15 19.65 19.66 347,235 -0.74(-3.62%)
Jun 04, 2009 20.05 20.40 19.82 20.40 539,510 +0.09(+0.44%)
Jun 03, 2009 20.05 20.40 19.81 20.31 791,813 -0.21(-1.02%)
Jun 02, 2009 20.31 20.72 20.19 20.51 368,164 +0.10(+0.48%)
Jun 01, 2009 20.04 20.72 19.98 20.42 444,433 +0.87(+4.47%)
May 29, 2009 19.34 19.54 19.18 19.54 518,686 +0.52(+2.71%)
May 28, 2009 19.60 19.60 18.60 19.03 360,097 -0.39(-2.00%)
May 27, 2009 20.12 20.16 19.30 19.42 271,662 -0.54(-2.69%)
May 26, 2009 19.25 20.08 19.25 19.95 181,253 +0.62(+3.21%)
May 22, 2009 19.61 19.61 19.13 19.33 205,476 +0.07(+0.39%)
May 21, 2009 19.36 19.37 19.06 19.26 317,404 -0.45(-2.27%)
May 20, 2009 20.32 20.60 19.59 19.71 514,631 -0.75(-3.69%)
May 19, 2009 20.66 20.89 20.31 20.46 247,600 -0.15(-0.72%)
May 18, 2009 19.97 20.61 19.85 20.61 345,486 +1.55(+8.11%)
May 15, 2009 19.45 19.66 18.90 19.07 395,059 -0.52(-2.63%)
May 14, 2009 19.39 19.84 19.13 19.58 387,191 +0.58(+3.07%)
May 13, 2009 19.76 19.76 19.00 19.00 328,818 -1.46(-7.15%)
May 12, 2009 21.10 21.10 20.21 20.46 279,468 -0.07(-0.33%)
May 11, 2009 20.53 20.84 20.31 20.53 232,375 -0.36(-1.72%)
May 08, 2009 20.82 21.17 20.49 20.89 344,991 -0.21(-0.99%)
May 07, 2009 21.96 22.17 20.99 21.10 466,430 -0.99(-4.46%)
May 06, 2009 21.93 22.14 21.63 22.08 222,722 +0.16(+0.72%)
May 05, 2009 21.90 22.18 21.63 21.93 302,024 -0.16(-0.74%)
May 04, 2009 21.87 22.21 21.87 22.09 366,502 +1.86(+9.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.