Skip to main content

Carnival Plc ADR (NY: CUK )

20.00 -0.08 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.650 9.740 9.490 9.730 1,647,470 +0.14(+1.46%)
Jan 30, 2023 9.740 10.06 9.570 9.590 1,823,456 -0.36(-3.62%)
Jan 27, 2023 9.690 10.12 9.690 9.950 2,270,227 +0.34(+3.54%)
Jan 26, 2023 9.920 9.990 9.545 9.610 1,441,632 -0.20(-2.04%)
Jan 25, 2023 9.520 9.820 9.390 9.810 1,132,846 +0.15(+1.55%)
Jan 24, 2023 9.580 9.880 9.550 9.660 1,492,906 -0.01(-0.10%)
Jan 23, 2023 9.620 9.750 9.515 9.670 1,515,248 +0.21(+2.22%)
Jan 20, 2023 9.260 9.560 9.160 9.460 1,374,257 +0.37(+4.07%)
Jan 19, 2023 9.110 9.220 8.935 9.090 1,845,472 -0.29(-3.09%)
Jan 18, 2023 9.950 10.05 9.345 9.380 2,786,578 -0.37(-3.79%)
Jan 17, 2023 9.610 9.805 9.390 9.750 1,797,214 +0.32(+3.39%)
Jan 13, 2023 9.160 9.495 9.155 9.430 1,885,248 +0.21(+2.28%)
Jan 12, 2023 9.050 9.230 8.839 9.220 2,230,769 +0.41(+4.65%)
Jan 11, 2023 8.750 8.838 8.640 8.810 1,250,732 +0.18(+2.09%)
Jan 10, 2023 8.430 8.650 8.290 8.630 1,691,897 +0.20(+2.37%)
Jan 09, 2023 8.310 8.570 8.215 8.430 1,514,344 +0.25(+3.06%)
Jan 06, 2023 8.040 8.180 7.860 8.180 1,015,409 +0.23(+2.89%)
Jan 05, 2023 7.650 7.975 7.570 7.950 2,025,808 +0.15(+1.92%)
Jan 04, 2023 7.210 7.805 7.120 7.800 2,428,897 +0.71(+10.01%)
Jan 03, 2023 7.360 7.420 7.035 7.090 2,015,635 -0.10(-1.39%)
Dec 30, 2022 7.070 7.310 7.070 7.190 1,274,818 -0.02(-0.28%)
Dec 29, 2022 6.890 7.210 6.870 7.210 1,221,994 +0.37(+5.41%)
Dec 28, 2022 6.920 7.080 6.820 6.840 2,001,386 -0.02(-0.29%)
Dec 27, 2022 6.920 7.035 6.745 6.860 1,303,276 -0.12(-1.72%)
Dec 23, 2022 7.010 7.090 6.742 6.980 1,647,463 -0.03(-0.43%)
Dec 22, 2022 7.460 7.520 6.790 7.010 3,304,062 -0.52(-6.91%)
Dec 21, 2022 7.080 7.825 7.030 7.530 2,841,568 +0.32(+4.44%)
Dec 20, 2022 7.060 7.360 7.060 7.210 2,536,803 -0.01(-0.14%)
Dec 19, 2022 7.560 7.560 7.180 7.220 2,278,982 -0.28(-3.73%)
Dec 16, 2022 7.550 7.745 7.445 7.500 1,631,335 -0.26(-3.35%)
Dec 15, 2022 7.780 7.965 7.580 7.760 2,568,399 -0.22(-2.76%)
Dec 14, 2022 7.920 8.135 7.790 7.980 2,232,041 -0.04(-0.50%)
Dec 13, 2022 8.610 8.680 7.865 8.020 1,824,023 -0.07(-0.87%)
Dec 12, 2022 7.880 8.090 7.710 8.090 1,582,822 +0.09(+1.12%)
Dec 09, 2022 8.110 8.210 7.995 8.000 1,318,492 -0.12(-1.48%)
Dec 08, 2022 8.040 8.290 8.040 8.120 1,366,113 +0.11(+1.37%)
Dec 07, 2022 8.230 8.355 7.985 8.010 1,774,749 -0.33(-3.96%)
Dec 06, 2022 8.680 8.720 8.200 8.340 1,675,789 -0.32(-3.70%)
Dec 05, 2022 8.770 9.145 8.610 8.660 1,985,147 -0.26(-2.91%)
Dec 02, 2022 8.670 8.965 8.470 8.920 1,937,183 -0.03(-0.34%)
Dec 01, 2022 8.850 9.235 8.850 8.950 1,864,812 +0.01(+0.11%)
Nov 30, 2022 8.850 8.960 8.510 8.940 1,745,607 +0.18(+2.05%)
Nov 29, 2022 8.440 8.805 8.430 8.760 1,595,092 +0.33(+3.91%)
Nov 28, 2022 8.650 8.780 8.390 8.430 1,335,563 -0.35(-3.99%)
Nov 25, 2022 8.770 8.930 8.700 8.780 954,841 +0.02(+0.23%)
Nov 23, 2022 8.510 8.800 8.450 8.760 1,128,319 +0.25(+2.94%)
Nov 22, 2022 8.400 8.595 8.275 8.510 1,712,796 +0.11(+1.31%)
Nov 21, 2022 8.450 8.560 8.230 8.400 2,064,295 -0.12(-1.41%)
Nov 18, 2022 8.740 8.770 8.470 8.520 1,987,697 -0.08(-0.93%)
Nov 17, 2022 8.480 8.645 8.270 8.600 2,017,975 -0.07(-0.81%)
Nov 16, 2022 8.820 8.860 8.560 8.670 3,120,502 -1.37(-13.65%)
Nov 15, 2022 9.920 10.28 9.850 10.04 3,045,897 +0.53(+5.57%)
Nov 14, 2022 9.410 9.660 9.225 9.510 3,379,650 +0.24(+2.59%)
Nov 11, 2022 9.210 9.398 8.815 9.270 3,834,914 +0.52(+5.94%)
Nov 10, 2022 8.190 8.790 8.180 8.750 3,296,283 +1.07(+13.93%)
Nov 09, 2022 8.070 8.090 7.665 7.680 1,937,995 -0.48(-5.88%)
Nov 08, 2022 8.040 8.293 7.920 8.160 3,206,413 +0.33(+4.21%)
Nov 07, 2022 8.130 8.140 7.700 7.830 3,726,822 -0.20(-2.49%)
Nov 04, 2022 8.120 8.315 7.905 8.030 2,842,140 +0.13(+1.65%)
Nov 03, 2022 7.490 8.080 7.385 7.900 3,619,303 +0.16(+2.07%)
Nov 02, 2022 8.070 8.255 7.700 7.740 4,692,226 -0.33(-4.09%)
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.