Skip to main content

Carnival Plc ADR (NY: CUK )

12.96 -0.53 (-3.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 13.40 13.55 13.16 13.49 2,052,105 +0.00(+0.00%)
Apr 10, 2024 13.63 13.87 13.38 13.49 2,275,091 -0.46(-3.30%)
Apr 09, 2024 14.07 14.18 13.71 13.95 1,588,103 -0.17(-1.20%)
Apr 08, 2024 13.81 14.16 13.80 14.12 1,552,081 +0.46(+3.37%)
Apr 05, 2024 13.58 13.72 13.43 13.66 2,362,900 +0.03(+0.22%)
Apr 04, 2024 14.07 14.27 13.57 13.63 2,142,669 -0.22(-1.59%)
Apr 03, 2024 13.83 14.05 13.78 13.85 1,834,941 -0.09(-0.65%)
Apr 02, 2024 14.23 14.23 13.88 13.94 2,941,192 -0.68(-4.65%)
Apr 01, 2024 14.80 14.98 14.44 14.62 2,836,033 -0.11(-0.75%)
Mar 28, 2024 15.38 14.82 14.71 14.73 4,245,779 -0.89(-5.70%)
Mar 27, 2024 15.10 15.97 14.74 15.62 8,117,219 +0.23(+1.49%)
Mar 26, 2024 15.79 15.95 15.23 15.39 3,683,984 -0.11(-0.71%)
Mar 25, 2024 15.69 15.98 15.49 15.50 2,219,621 -0.01(-0.06%)
Mar 22, 2024 15.50 15.58 15.39 15.51 1,180,795 +0.08(+0.52%)
Mar 21, 2024 15.50 15.67 15.31 15.43 1,529,173 +0.15(+0.98%)
Mar 20, 2024 14.51 15.28 14.50 15.28 2,320,389 +0.77(+5.31%)
Mar 19, 2024 14.56 14.65 14.38 14.51 1,479,753 -0.17(-1.16%)
Mar 18, 2024 14.82 15.06 14.60 14.68 1,855,025 -0.01(-0.07%)
Mar 15, 2024 14.69 14.85 14.57 14.69 1,621,068 -0.01(-0.07%)
Mar 14, 2024 14.99 15.08 14.65 14.70 1,958,402 -0.43(-2.84%)
Mar 13, 2024 14.89 15.40 14.86 15.13 2,326,595 +0.43(+2.93%)
Mar 12, 2024 14.75 14.75 14.44 14.70 1,866,339 -0.01(-0.07%)
Mar 11, 2024 14.85 14.87 14.60 14.71 1,864,848 -0.17(-1.14%)
Mar 08, 2024 14.43 15.24 14.43 14.88 2,804,167 +0.64(+4.49%)
Mar 07, 2024 14.71 14.78 14.21 14.24 1,943,306 -0.30(-2.06%)
Mar 06, 2024 14.68 14.83 14.46 14.54 1,466,853 +0.11(+0.76%)
Mar 05, 2024 14.48 14.69 14.33 14.43 1,394,715 -0.17(-1.16%)
Mar 04, 2024 14.55 14.88 14.55 14.60 1,701,433 +0.04(+0.27%)
Mar 01, 2024 14.46 14.61 14.24 14.56 1,732,280 +0.16(+1.11%)
Feb 29, 2024 14.14 14.51 14.10 14.40 2,909,376 +0.27(+1.91%)
Feb 28, 2024 14.35 14.70 14.11 14.13 1,914,194 -0.45(-3.09%)
Feb 27, 2024 14.60 14.79 14.21 14.58 3,998,289 +1.04(+7.68%)
Feb 26, 2024 13.85 13.93 13.53 13.54 1,580,468 -0.38(-2.73%)
Feb 23, 2024 13.79 14.15 13.70 13.92 1,894,200 -0.05(-0.36%)
Feb 22, 2024 14.27 14.31 13.87 13.97 2,756,082 +0.51(+3.79%)
Feb 21, 2024 13.40 13.49 13.32 13.46 1,562,892 -0.03(-0.22%)
Feb 20, 2024 13.51 13.56 13.23 13.49 1,895,518 -0.05(-0.37%)
Feb 16, 2024 13.75 13.84 13.52 13.54 1,298,472 -0.38(-2.73%)
Feb 15, 2024 13.95 14.20 13.81 13.92 2,116,479 -0.01(-0.07%)
Feb 14, 2024 13.95 14.04 13.58 13.93 1,569,225 +0.15(+1.09%)
Feb 13, 2024 13.72 13.91 13.58 13.78 1,725,883 -0.35(-2.48%)
Feb 12, 2024 13.94 14.27 13.93 14.13 1,741,329 +0.20(+1.44%)
Feb 09, 2024 14.27 14.32 13.69 13.93 2,932,014 -0.36(-2.52%)
Feb 08, 2024 14.25 14.36 14.05 14.29 1,395,334 -0.05(-0.35%)
Feb 07, 2024 14.59 14.62 14.22 14.34 1,560,261 -0.28(-1.92%)
Feb 06, 2024 14.34 14.70 14.20 14.62 1,817,311 +0.19(+1.32%)
Feb 05, 2024 14.80 14.80 14.32 14.43 1,734,821 -0.61(-4.06%)
Feb 02, 2024 15.25 15.25 14.79 15.04 2,947,749 -0.31(-2.02%)
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.