Skip to main content

Carnival Plc ADR (NY: CUK )

16.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.87 29.42 28.60 28.87 236,603 -0.42(-1.43%)
May 27, 2010 28.52 29.29 28.35 29.29 297,800 +1.60(+5.80%)
May 26, 2010 28.27 28.48 27.62 27.68 240,915 -0.17(-0.60%)
May 25, 2010 27.22 27.90 27.04 27.85 321,299 -0.13(-0.46%)
May 24, 2010 28.35 28.55 27.92 27.98 222,418 -0.41(-1.45%)
May 21, 2010 27.75 28.62 27.75 28.39 287,514 +0.52(+1.88%)
May 20, 2010 27.91 28.57 27.80 27.86 232,027 -1.48(-5.03%)
May 19, 2010 29.41 29.66 28.83 29.34 211,767 -0.11(-0.39%)
May 18, 2010 30.44 30.54 29.35 29.45 179,947 -0.64(-2.12%)
May 17, 2010 29.89 30.14 29.08 30.09 206,935 +0.40(+1.35%)
May 14, 2010 29.69 30.60 29.48 29.69 370,547 -0.95(-3.09%)
May 13, 2010 31.13 31.27 30.58 30.64 113,609 -0.79(-2.51%)
May 12, 2010 31.15 31.52 30.95 31.42 263,523 +0.88(+2.88%)
May 11, 2010 30.94 31.08 30.49 30.54 340,039 -0.05(-0.15%)
May 10, 2010 30.39 30.62 30.22 30.59 383,014 +2.06(+7.20%)
May 07, 2010 28.96 29.38 27.94 28.53 729,607 -1.27(-4.27%)
May 06, 2010 30.80 31.10 27.71 29.81 662,370 -1.12(-3.63%)
May 05, 2010 31.03 31.52 30.79 30.93 321,865 -1.00(-3.14%)
May 04, 2010 32.51 32.53 31.75 31.93 257,773 -1.21(-3.64%)
May 03, 2010 33.00 33.27 32.90 33.14 61,674 +0.45(+1.37%)
Apr 30, 2010 33.40 33.67 32.62 32.69 338,105 -1.02(-3.02%)
Apr 29, 2010 32.90 33.78 32.90 33.71 332,612 +1.13(+3.47%)
Apr 28, 2010 32.67 32.77 32.41 32.58 428,558 -0.65(-1.96%)
Apr 27, 2010 33.94 34.17 33.16 33.23 476,227 -1.20(-3.48%)
Apr 26, 2010 34.19 34.73 34.12 34.43 461,989 +0.74(+2.21%)
Apr 23, 2010 32.92 33.68 32.73 33.68 378,025 +1.15(+3.54%)
Apr 22, 2010 31.23 32.58 31.18 32.53 1,102,460 +0.81(+2.56%)
Apr 21, 2010 31.25 31.83 31.24 31.72 701,381 +0.17(+0.53%)
Apr 20, 2010 30.98 31.63 30.98 31.55 334,515 +0.64(+2.09%)
Apr 19, 2010 30.55 31.01 30.48 30.91 628,072 -0.17(-0.54%)
Apr 16, 2010 31.42 31.46 30.79 31.08 365,558 -0.59(-1.87%)
Apr 15, 2010 31.38 31.83 31.30 31.67 246,868 +0.38(+1.21%)
Apr 14, 2010 31.17 31.31 30.95 31.29 184,233 +0.08(+0.24%)
Apr 13, 2010 31.30 31.31 30.73 31.21 512,325 +0.27(+0.88%)
Apr 12, 2010 31.17 31.17 30.90 30.94 210,190 -0.15(-0.49%)
Apr 09, 2010 31.03 31.14 30.80 31.09 446,430 +0.47(+1.54%)
Apr 08, 2010 30.23 30.82 30.14 30.62 1,076,368 -0.08(-0.27%)
Apr 07, 2010 30.89 31.05 30.45 30.70 570,987 -0.72(-2.29%)
Apr 06, 2010 31.30 31.54 31.22 31.42 215,661 -0.24(-0.74%)
Apr 05, 2010 31.49 31.89 31.42 31.66 120,934 +0.19(+0.60%)
Apr 01, 2010 31.61 31.47 31.47 31.47 150,165 +0.42(+1.34%)
Mar 31, 2010 31.14 31.30 30.92 31.05 276,148 -0.22(-0.70%)
Mar 30, 2010 31.33 31.40 31.08 31.27 180,209 +0.20(+0.63%)
Mar 29, 2010 31.14 31.17 30.88 31.08 145,253 +0.08(+0.24%)
Mar 26, 2010 30.86 31.13 30.85 31.00 194,441 +0.20(+0.67%)
Mar 25, 2010 31.00 31.16 30.79 30.79 213,550 +0.03(+0.10%)
Mar 24, 2010 30.67 30.88 30.46 30.76 532,735 -0.38(-1.22%)
Mar 23, 2010 31.06 31.50 30.85 31.14 612,128 +0.68(+2.22%)
Mar 22, 2010 29.83 30.55 29.76 30.47 193,036 +0.24(+0.80%)
Mar 19, 2010 30.65 30.76 30.14 30.23 246,633 +0.02(+0.05%)
Mar 18, 2010 30.16 30.31 30.01 30.21 153,866 -0.02(-0.08%)
Mar 17, 2010 30.26 30.37 30.14 30.23 137,921 +0.28(+0.94%)
Mar 16, 2010 29.88 30.01 29.73 29.95 171,185 +0.10(+0.33%)
Mar 15, 2010 29.76 29.87 29.66 29.85 266,682 -0.33(-1.11%)
Mar 12, 2010 30.18 30.21 29.85 30.19 78,566 +0.26(+0.86%)
Mar 11, 2010 29.73 29.98 29.59 29.93 151,668 +0.08(+0.25%)
Mar 10, 2010 29.43 29.98 29.41 29.85 371,873 +0.19(+0.64%)
Mar 09, 2010 29.40 29.95 29.37 29.66 243,510 -0.19(-0.64%)
Mar 08, 2010 29.76 30.01 29.76 29.85 157,284 -0.17(-0.56%)
Mar 05, 2010 29.44 30.04 29.39 30.02 161,539 +0.71(+2.41%)
Mar 04, 2010 29.36 29.40 29.04 29.32 131,481 +0.25(+0.86%)
Mar 03, 2010 29.31 29.40 28.98 29.07 251,718 -0.03(-0.10%)
Mar 02, 2010 29.48 29.57 28.95 29.10 303,087 +0.12(+0.42%)
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.