Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.57 33.73 33.37 33.42 31,333 +0.04(+0.11%)
May 27, 2004 33.26 33.52 33.23 33.38 62,131 +0.58(+1.78%)
May 26, 2004 32.86 32.99 32.71 32.80 41,376 +0.26(+0.80%)
May 25, 2004 32.18 32.56 32.13 32.54 10,176 +0.35(+1.09%)
May 24, 2004 32.13 32.23 32.12 32.19 37,359 +0.45(+1.41%)
May 21, 2004 31.74 31.78 31.63 31.74 12,854 +0.36(+1.14%)
May 20, 2004 31.41 31.60 31.31 31.38 17,407 -0.04(-0.12%)
May 19, 2004 31.62 32.03 31.34 31.42 17,541 +0.35(+1.13%)
May 18, 2004 30.95 31.19 30.95 31.07 12,185 +0.11(+0.36%)
May 17, 2004 30.98 31.04 30.77 30.95 27,450 -0.65(-2.06%)
May 14, 2004 31.36 31.85 31.23 31.60 21,960 +0.24(+0.76%)
May 13, 2004 31.24 31.41 31.01 31.37 33,743 -0.39(-1.22%)
May 12, 2004 31.94 31.99 31.37 31.75 40,974 +0.32(+1.02%)
May 11, 2004 30.97 31.58 30.97 31.43 57,846 +0.13(+0.41%)
May 10, 2004 31.14 31.55 31.04 31.31 54,498 -0.92(-2.85%)
May 07, 2004 32.67 32.75 32.19 32.22 28,923 -1.12(-3.36%)
May 06, 2004 32.78 33.35 32.78 33.34 47,401 -0.21(-0.62%)
May 05, 2004 33.37 33.65 33.37 33.55 39,903 +0.21(+0.63%)
May 04, 2004 33.59 33.68 33.23 33.34 75,387 -0.03(-0.09%)
May 03, 2004 33.24 33.42 33.16 33.37 12,319 +0.13(+0.40%)
Apr 30, 2004 33.64 33.70 33.23 33.24 17,139 -0.35(-1.04%)
Apr 29, 2004 33.85 33.85 33.37 33.59 8,971 -0.28(-0.84%)
Apr 28, 2004 34.17 34.24 33.88 33.88 13,390 -0.14(-0.42%)
Apr 27, 2004 34.26 34.35 33.53 34.02 53,427 -0.04(-0.13%)
Apr 26, 2004 34.56 34.73 33.94 34.06 93,598 -0.16(-0.48%)
Apr 23, 2004 34.13 34.24 33.97 34.23 18,077 -0.09(-0.26%)
Apr 22, 2004 33.63 34.40 33.60 34.32 35,886 +0.30(+0.88%)
Apr 21, 2004 34.24 34.24 33.28 34.02 28,521 -0.12(-0.35%)
Apr 20, 2004 34.20 34.47 34.13 34.14 9,239 -0.18(-0.52%)
Apr 19, 2004 34.05 34.37 33.93 34.32 26,111 -0.05(-0.15%)
Apr 16, 2004 34.22 34.42 34.09 34.37 23,433 +0.22(+0.63%)
Apr 15, 2004 34.10 34.15 33.76 34.15 38,028 +0.01(+0.02%)
Apr 14, 2004 34.35 34.41 34.14 34.14 26,245 -0.73(-2.10%)
Apr 13, 2004 35.40 35.61 34.88 34.88 18,746 -0.63(-1.77%)
Apr 12, 2004 35.47 35.62 35.43 35.50 6,293 +0.12(+0.34%)
Apr 08, 2004 35.62 35.70 35.38 35.38 17,943 -0.12(-0.34%)
Apr 07, 2004 35.76 35.76 35.40 35.50 40,037 -0.31(-0.86%)
Apr 06, 2004 35.59 35.88 35.52 35.81 11,114 +0.11(+0.31%)
Apr 05, 2004 35.07 35.70 34.97 35.70 13,792 +0.04(+0.10%)
Apr 02, 2004 35.67 35.70 35.39 35.66 19,817 +0.26(+0.74%)
Apr 01, 2004 35.32 35.40 35.10 35.40 17,273 +0.37(+1.07%)
Mar 31, 2004 35.25 35.30 35.03 35.03 46,464 +0.19(+0.54%)
Mar 30, 2004 34.79 34.89 34.64 34.84 35,752 +0.22(+0.65%)
Mar 29, 2004 34.67 35.08 34.58 34.61 21,826 +0.50(+1.47%)
Mar 26, 2004 33.94 34.25 33.89 34.11 38,698 +0.40(+1.20%)
Mar 25, 2004 33.08 33.82 33.08 33.71 17,541 +0.46(+1.39%)
Mar 24, 2004 33.16 33.46 32.89 33.25 56,105 -0.10(-0.29%)
Mar 23, 2004 33.52 33.61 33.23 33.34 36,957 +0.19(+0.56%)
Mar 22, 2004 34.32 34.32 33.08 33.16 45,393 -0.46(-1.38%)
Mar 19, 2004 33.57 34.14 33.49 33.62 50,883 +0.15(+0.45%)
Mar 18, 2004 33.55 33.58 32.92 33.47 37,626 +0.10(+0.31%)
Mar 17, 2004 32.90 33.49 32.90 33.37 32,806 +1.18(+3.67%)
Mar 16, 2004 32.58 32.58 32.08 32.19 75,253 +0.56(+1.77%)
Mar 15, 2004 32.64 32.67 31.63 31.63 42,045 -1.53(-4.62%)
Mar 12, 2004 32.90 33.19 32.73 33.16 54,364 +0.16(+0.48%)
Mar 11, 2004 33.48 33.89 32.95 33.00 69,496 -1.48(-4.29%)
Mar 10, 2004 34.82 34.97 34.38 34.48 57,444 -0.55(-1.56%)
Mar 09, 2004 34.87 35.04 34.79 35.03 40,438 -0.15(-0.42%)
Mar 08, 2004 35.44 35.59 35.10 35.17 33,609 -0.40(-1.11%)
Mar 05, 2004 34.99 35.59 34.88 35.57 196,035 +0.32(+0.91%)
Mar 04, 2004 34.99 35.35 34.91 35.25 362,611 -0.11(-0.32%)
Mar 03, 2004 34.88 35.36 34.68 35.36 236,875 +0.26(+0.74%)
Mar 02, 2004 35.10 35.33 35.03 35.10 232,858 -0.22(-0.63%)
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.