Skip to main content

Carnival Plc ADR (NY: CUK )

16.56 +0.34 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.44 20.85 20.41 20.77 138,761 +0.40(+1.98%)
May 29, 2003 20.42 20.63 20.33 20.36 38,962 +0.06(+0.29%)
May 28, 2003 20.00 20.33 20.00 20.31 42,790 +0.50(+2.51%)
May 27, 2003 19.52 19.89 19.52 19.81 190,437 +0.20(+1.01%)
May 23, 2003 19.70 19.75 19.57 19.61 61,109 -0.08(-0.41%)
May 22, 2003 19.45 19.71 19.42 19.69 332,753 +0.23(+1.20%)
May 21, 2003 19.74 19.76 19.38 19.46 301,856 -0.32(-1.63%)
May 20, 2003 19.97 20.12 19.60 19.78 219,010 -0.12(-0.63%)
May 19, 2003 20.04 20.08 19.87 19.90 256,742 -0.13(-0.66%)
May 16, 2003 20.34 20.41 19.93 20.04 284,904 -0.06(-0.29%)
May 15, 2003 19.86 20.19 19.86 20.09 115,110 +0.54(+2.77%)
May 14, 2003 19.82 19.84 19.49 19.55 79,702 -0.01(-0.07%)
May 13, 2003 19.59 19.73 19.55 19.57 62,613 -0.03(-0.15%)
May 12, 2003 19.20 19.67 19.16 19.60 49,762 +0.23(+1.21%)
May 09, 2003 19.04 19.38 18.97 19.36 192,625 +0.41(+2.16%)
May 08, 2003 19.24 19.25 18.87 18.95 234,185 -0.18(-0.92%)
May 07, 2003 19.16 19.35 19.11 19.13 185,242 +0.05(+0.27%)
May 06, 2003 19.09 19.19 18.95 19.08 400,014 +0.57(+3.08%)
May 05, 2003 18.66 18.66 18.44 18.51 101,712 -0.15(-0.82%)
May 02, 2003 18.24 18.69 18.24 18.66 48,122 +0.32(+1.76%)
May 01, 2003 18.19 18.35 18.03 18.34 47,711 +0.20(+1.09%)
Apr 30, 2003 18.32 18.35 18.11 18.14 111,282 +0.01(+0.08%)
Apr 29, 2003 17.86 18.18 17.83 18.13 40,603 +0.36(+2.02%)
Apr 28, 2003 17.26 17.87 17.24 17.77 63,023 +0.42(+2.45%)
Apr 25, 2003 17.48 17.59 17.34 17.34 66,578 -0.40(-2.27%)
Apr 24, 2003 17.97 18.07 17.67 17.75 203,698 -0.18(-0.98%)
Apr 23, 2003 18.18 18.18 17.72 17.92 99,525 -0.26(-1.45%)
Apr 22, 2003 17.63 18.25 17.63 18.18 144,503 +0.27(+1.51%)
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.