Skip to main content

Carnival Plc ADR (NY: CUK )

12.85 +0.23 (+1.82%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 12.51 12.81 12.41 12.62 1,379,635 +0.16(+1.28%)
Sep 26, 2023 12.39 12.62 12.39 12.46 1,318,434 -0.11(-0.88%)
Sep 25, 2023 12.27 12.67 12.47 12.57 1,525,134 -0.12(-0.95%)
Sep 22, 2023 13.29 13.29 12.69 12.69 1,454,044 -0.38(-2.91%)
Sep 21, 2023 13.11 13.27 12.93 13.07 1,173,327 -0.16(-1.21%)
Sep 20, 2023 13.79 13.82 13.23 13.23 1,206,110 -0.40(-2.93%)
Sep 19, 2023 13.64 14.04 13.53 13.63 1,235,568 +0.05(+0.37%)
Sep 18, 2023 13.65 13.72 13.52 13.58 850,650 -0.14(-1.02%)
Sep 15, 2023 14.08 14.12 13.66 13.72 1,573,624 -0.38(-2.70%)
Sep 14, 2023 13.79 14.16 13.71 14.10 1,795,629 +0.65(+4.83%)
Sep 13, 2023 13.58 13.64 13.36 13.45 1,444,033 -0.34(-2.47%)
Sep 12, 2023 13.65 13.94 13.58 13.79 1,199,230 +0.03(+0.22%)
Sep 11, 2023 13.84 13.89 13.37 13.76 1,098,902 +0.15(+1.10%)
Sep 08, 2023 13.54 13.83 13.49 13.61 869,056 -0.01(-0.07%)
Sep 07, 2023 13.75 13.75 13.41 13.62 1,016,939 -0.14(-1.02%)
Sep 06, 2023 13.53 13.87 13.53 13.76 2,114,746 -0.09(-0.65%)
Sep 05, 2023 14.00 14.00 13.47 13.85 1,652,885 -0.30(-2.12%)
Sep 01, 2023 14.23 14.49 14.06 14.15 1,207,198 -0.15(-1.05%)
Aug 31, 2023 14.37 14.49 14.20 14.30 1,799,107 +0.02(+0.14%)
Aug 30, 2023 14.67 14.67 14.28 14.28 1,342,633 -0.23(-1.59%)
Aug 29, 2023 14.10 14.56 13.97 14.51 1,340,991 +0.29(+2.04%)
Aug 28, 2023 14.42 14.54 14.21 14.22 884,584 -0.15(-1.04%)
Aug 25, 2023 14.18 14.46 14.06 14.37 1,069,438 +0.13(+0.91%)
Aug 24, 2023 14.60 14.73 14.22 14.24 1,019,603 -0.48(-3.26%)
Aug 23, 2023 14.30 14.79 14.09 14.72 1,613,472 +0.52(+3.66%)
Aug 22, 2023 14.34 14.40 14.02 14.20 982,752 -0.05(-0.35%)
Aug 21, 2023 14.39 14.40 14.08 14.25 911,034 +0.09(+0.64%)
Aug 18, 2023 13.99 14.38 13.95 14.16 2,079,958 -0.17(-1.19%)
Aug 17, 2023 14.69 14.75 14.33 14.33 1,068,806 -0.33(-2.25%)
Aug 16, 2023 14.92 15.05 14.65 14.66 1,034,817 -0.40(-2.66%)
Aug 15, 2023 15.08 15.22 14.95 15.06 845,753 -0.16(-1.05%)
Aug 14, 2023 15.02 15.23 14.97 15.22 1,249,883 -0.01(-0.07%)
Aug 11, 2023 15.52 15.58 15.16 15.23 1,228,698 -0.54(-3.42%)
Aug 10, 2023 15.85 16.07 15.61 15.77 831,757 +0.08(+0.51%)
Aug 09, 2023 16.32 16.49 15.67 15.69 1,331,482 -0.60(-3.68%)
Aug 08, 2023 16.04 16.32 15.87 16.29 1,334,727 -0.02(-0.12%)
Aug 07, 2023 15.73 16.31 15.73 16.31 1,598,812 +0.74(+4.75%)
Aug 04, 2023 15.99 15.99 15.51 15.57 1,476,025 -0.33(-2.08%)
Aug 03, 2023 15.87 16.18 15.74 15.90 1,459,702 -0.14(-0.87%)
Aug 02, 2023 15.99 16.23 15.87 16.04 1,762,456 -0.27(-1.66%)
Aug 01, 2023 16.48 16.72 15.93 16.31 2,053,980 -0.82(-4.79%)
Jul 31, 2023 17.00 17.18 16.84 17.13 1,481,252 +0.29(+1.72%)
Jul 28, 2023 16.70 17.01 16.70 16.84 1,542,876 +0.29(+1.75%)
Jul 27, 2023 17.07 17.17 16.45 16.55 3,162,902 +0.47(+2.92%)
Jul 26, 2023 15.94 16.15 15.81 16.08 1,765,773 +0.22(+1.39%)
Jul 25, 2023 16.06 16.10 15.74 15.86 1,317,222 -0.28(-1.73%)
Jul 24, 2023 16.23 16.31 15.61 16.14 1,429,721 -0.01(-0.06%)
Jul 21, 2023 15.93 16.18 15.88 16.15 1,351,719 +0.17(+1.06%)
Jul 20, 2023 16.27 16.45 15.93 15.98 1,830,986 -0.48(-2.92%)
Jul 19, 2023 16.77 16.79 16.23 16.46 1,907,542 -0.10(-0.60%)
Jul 18, 2023 16.16 16.76 16.15 16.56 2,288,729 +0.48(+2.99%)
Jul 17, 2023 15.72 16.29 15.71 16.08 2,055,113 +0.42(+2.68%)
Jul 14, 2023 16.04 16.29 15.54 15.66 2,259,747 -0.48(-2.97%)
Jul 13, 2023 16.66 16.76 16.11 16.14 2,560,864 -0.44(-2.65%)
Jul 12, 2023 17.35 17.36 16.57 16.58 3,291,106 -0.54(-3.15%)
Jul 11, 2023 17.60 17.61 16.93 17.12 2,253,171 -0.38(-2.17%)
Jul 10, 2023 17.31 17.58 17.23 17.50 2,170,245 +0.22(+1.27%)
Jul 07, 2023 17.17 17.64 17.13 17.28 2,993,506 +0.23(+1.35%)
Jul 06, 2023 16.97 17.19 16.43 17.05 2,169,350 -0.36(-2.07%)
Jul 05, 2023 17.11 17.67 17.05 17.41 2,780,168 +0.21(+1.22%)
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.