Skip to main content

Carnival Plc ADR (NY: CUK )

16.56 +0.34 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.49 29.90 29.43 29.70 81,069 +0.21(+0.72%)
May 30, 2006 29.72 29.73 29.27 29.49 185,926 -0.46(-1.54%)
May 26, 2006 30.01 30.05 29.72 29.95 113,333 -0.25(-0.82%)
May 25, 2006 30.02 30.23 29.99 30.20 74,233 +0.02(+0.07%)
May 24, 2006 30.40 30.40 29.99 30.17 76,011 -0.20(-0.65%)
May 23, 2006 30.14 30.93 30.14 30.37 130,285 -0.26(-0.86%)
May 22, 2006 30.28 30.80 30.19 30.63 115,793 -0.04(-0.12%)
May 19, 2006 30.36 30.76 30.36 30.67 157,900 -0.16(-0.52%)
May 18, 2006 30.74 31.16 30.74 30.83 153,389 -0.52(-1.66%)
May 17, 2006 30.96 31.80 30.93 31.35 275,198 -1.17(-3.60%)
May 16, 2006 33.74 34.17 31.20 32.52 803,584 -3.92(-10.76%)
May 15, 2006 36.75 36.79 36.26 36.44 170,478 -0.12(-0.34%)
May 12, 2006 37.17 37.21 36.54 36.57 139,718 -0.74(-1.98%)
May 11, 2006 37.72 37.72 37.25 37.31 118,664 -0.35(-0.93%)
May 10, 2006 37.78 37.98 37.60 37.66 108,001 -0.27(-0.71%)
May 09, 2006 38.24 38.33 37.93 37.93 191,531 -0.14(-0.36%)
May 08, 2006 38.18 38.19 37.96 38.07 112,239 +0.81(+2.18%)
May 05, 2006 37.60 37.60 37.20 37.25 133,976 +0.16(+0.43%)
May 04, 2006 36.82 37.27 36.70 37.09 91,322 +0.97(+2.67%)
May 03, 2006 36.11 36.23 35.87 36.13 115,930 -0.30(-0.82%)
May 02, 2006 36.21 36.49 36.13 36.43 112,922 +0.29(+0.79%)
May 01, 2006 36.24 36.43 36.14 36.14 22,557 -0.05(-0.14%)
Apr 28, 2006 36.17 36.29 35.99 36.19 31,443 -0.13(-0.36%)
Apr 27, 2006 36.24 36.43 36.12 36.32 67,945 +0.18(+0.49%)
Apr 26, 2006 36.46 36.53 36.08 36.15 60,426 -0.12(-0.34%)
Apr 25, 2006 36.52 36.52 36.18 36.27 72,729 -0.19(-0.52%)
Apr 24, 2006 36.34 36.49 36.26 36.46 51,813 -0.19(-0.52%)
Apr 21, 2006 36.76 36.99 36.48 36.65 1,534,302 +0.34(+0.93%)
Apr 20, 2006 36.04 36.37 35.88 36.32 109,231 -0.25(-0.68%)
Apr 19, 2006 36.57 36.69 36.42 36.57 412,318 -0.01(-0.02%)
Apr 18, 2006 36.30 36.61 36.30 36.57 248,539 +0.13(+0.36%)
Apr 17, 2006 36.46 36.73 36.39 36.44 151,338 -0.12(-0.34%)
Apr 13, 2006 36.08 36.78 36.49 36.57 123,723 +0.48(+1.34%)
Apr 12, 2006 35.94 36.11 35.89 36.08 34,724 +0.20(+0.57%)
Apr 11, 2006 36.58 36.70 35.81 35.88 48,395 -0.78(-2.13%)
Apr 10, 2006 36.46 36.74 36.46 36.66 47,028 -0.06(-0.16%)
Apr 07, 2006 36.61 37.01 36.57 36.72 50,719 +0.20(+0.54%)
Apr 06, 2006 36.20 36.71 36.16 36.52 108,001 +0.23(+0.64%)
Apr 05, 2006 36.35 36.51 36.29 36.29 101,029 -0.05(-0.14%)
Apr 04, 2006 36.54 36.58 36.27 36.34 82,983 -0.18(-0.50%)
Apr 03, 2006 36.16 36.65 36.14 36.52 13,807 +0.18(+0.48%)
Mar 31, 2006 36.26 36.37 36.10 36.35 44,977 +0.12(+0.34%)
Mar 30, 2006 36.33 36.46 35.97 36.22 59,742 +0.01(+0.04%)
Mar 29, 2006 36.00 36.76 36.00 36.21 105,813 -0.48(-1.32%)
Mar 28, 2006 36.62 36.86 36.57 36.69 73,686 -0.47(-1.26%)
Mar 27, 2006 36.76 37.16 36.76 37.16 60,289 +0.15(+0.40%)
Mar 24, 2006 37.04 37.21 36.79 37.01 87,494 +0.41(+1.12%)
Mar 23, 2006 37.58 37.64 36.30 36.60 119,484 -2.17(-5.59%)
Mar 22, 2006 38.63 38.77 38.55 38.77 29,939 +0.46(+1.20%)
Mar 21, 2006 38.51 38.55 38.20 38.31 72,183 -0.50(-1.30%)
Mar 20, 2006 38.81 38.97 38.76 38.81 51,266 -0.62(-1.58%)
Mar 17, 2006 39.13 39.47 39.13 39.43 22,967 +0.48(+1.22%)
Mar 16, 2006 39.10 39.13 38.91 38.96 36,911 -0.57(-1.44%)
Mar 15, 2006 39.51 39.66 39.45 39.53 24,744 +0.12(+0.30%)
Mar 14, 2006 39.24 39.59 39.20 39.41 35,544 +0.23(+0.58%)
Mar 13, 2006 38.99 39.21 38.96 39.19 70,132 +0.29(+0.75%)
Mar 10, 2006 38.99 39.05 38.79 38.89 120,715 +0.23(+0.59%)
Mar 09, 2006 38.90 38.91 38.66 38.67 36,911 +0.20(+0.51%)
Mar 08, 2006 38.62 38.64 38.45 38.47 17,498 -0.16(-0.42%)
Mar 07, 2006 38.89 38.89 38.59 38.63 31,990 -0.91(-2.29%)
Mar 06, 2006 39.90 39.90 39.54 39.54 10,800 -0.46(-1.15%)
Mar 03, 2006 39.75 40.21 39.55 40.00 28,982 -0.11(-0.27%)
Mar 02, 2006 39.74 40.25 39.74 40.11 85,033 -0.55(-1.35%)
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.