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 29, 2015 42.08 42.16 41.48 41.48 149,216 -0.72(-1.71%)
May 28, 2015 42.36 42.36 42.05 42.21 132,126 -0.35(-0.83%)
May 27, 2015 42.53 42.66 42.30 42.56 180,148 +0.54(+1.29%)
May 26, 2015 42.16 42.23 41.90 42.02 682,170 -0.15(-0.35%)
May 22, 2015 42.17 42.16 42.16 42.16 198,438 -0.17(-0.41%)
May 21, 2015 42.30 42.53 42.15 42.34 161,459 -0.03(-0.06%)
May 20, 2015 42.65 42.77 42.36 42.36 214,539 -0.46(-1.07%)
May 19, 2015 42.54 42.96 42.48 42.82 202,135 +0.35(+0.83%)
May 18, 2015 42.42 42.69 42.36 42.47 192,360 -0.09(-0.20%)
May 15, 2015 42.40 42.60 42.25 42.55 569,973 +0.68(+1.62%)
May 14, 2015 41.16 41.89 41.10 41.88 330,686 +1.32(+3.26%)
May 13, 2015 40.96 41.06 40.51 40.56 419,406 -0.04(-0.11%)
May 12, 2015 40.86 40.86 40.40 40.60 317,768 -0.44(-1.07%)
May 11, 2015 41.46 41.51 40.98 41.04 803,034 +0.22(+0.55%)
May 08, 2015 40.26 40.91 40.22 40.81 606,642 +1.59(+4.07%)
May 07, 2015 38.86 39.36 38.76 39.22 548,552 +1.14(+2.99%)
May 06, 2015 38.11 38.34 37.76 38.08 510,886 -0.09(-0.22%)
May 05, 2015 38.65 38.81 38.15 38.16 307,602 -0.95(-2.43%)
May 04, 2015 39.42 39.51 39.10 39.12 90,685 -0.11(-0.28%)
May 01, 2015 38.76 39.27 38.73 39.23 317,874 +0.39(+1.02%)
Apr 30, 2015 39.44 39.50 38.67 38.83 428,884 -0.27(-0.70%)
Apr 29, 2015 40.09 40.12 38.69 39.11 377,669 -0.93(-2.33%)
Apr 28, 2015 40.16 40.27 39.74 40.04 312,017 -0.44(-1.08%)
Apr 27, 2015 41.26 41.31 40.46 40.48 463,858 -0.32(-0.78%)
Apr 24, 2015 40.87 40.97 40.53 40.80 254,437 +0.21(+0.53%)
Apr 23, 2015 40.62 40.78 40.54 40.58 153,578 -0.25(-0.61%)
Apr 22, 2015 40.94 40.97 40.62 40.83 87,370 -0.01(-0.02%)
Apr 21, 2015 40.94 40.94 40.58 40.84 330,210 +0.27(+0.68%)
Apr 20, 2015 40.33 40.84 40.26 40.56 497,308 -0.59(-1.44%)
Apr 17, 2015 41.30 41.35 40.85 41.16 230,688 -0.18(-0.44%)
Apr 16, 2015 41.11 41.58 40.98 41.34 144,870 +0.18(+0.44%)
Apr 15, 2015 41.46 41.64 41.14 41.16 216,549 -0.56(-1.34%)
Apr 14, 2015 41.99 41.99 41.58 41.71 173,802 -0.15(-0.35%)
Apr 13, 2015 42.07 42.34 41.85 41.86 129,913 -0.39(-0.93%)
Apr 10, 2015 42.30 42.45 42.16 42.25 154,157 -0.15(-0.36%)
Apr 09, 2015 42.57 42.60 42.09 42.41 113,675 -0.12(-0.28%)
Apr 08, 2015 42.82 42.95 42.42 42.53 125,751 -0.10(-0.24%)
Apr 07, 2015 42.49 42.96 42.46 42.63 373,294 +0.62(+1.47%)
Apr 06, 2015 41.81 42.19 41.69 42.01 160,944 -0.01(-0.02%)
Apr 02, 2015 41.74 42.02 42.02 42.02 212,499 +0.36(+0.86%)
Apr 01, 2015 42.10 42.12 41.31 41.66 280,503 -0.34(-0.82%)
Mar 31, 2015 41.65 42.21 41.63 42.00 303,703 +0.22(+0.53%)
Mar 30, 2015 41.42 41.86 41.04 41.78 569,735 +0.51(+1.25%)
Mar 27, 2015 40.36 41.47 39.90 41.27 856,705 +2.77(+7.19%)
Mar 26, 2015 38.15 38.70 38.05 38.50 418,631 -0.09(-0.22%)
Mar 25, 2015 39.42 39.51 38.58 38.58 333,178 -0.87(-2.20%)
Mar 24, 2015 39.83 40.02 39.45 39.45 312,809 -0.68(-1.69%)
Mar 23, 2015 39.78 40.46 39.78 40.13 524,697 -0.81(-1.99%)
Mar 20, 2015 40.81 41.13 40.61 40.94 267,889 +0.29(+0.72%)
Mar 19, 2015 40.60 40.98 40.34 40.65 412,585 -0.14(-0.34%)
Mar 18, 2015 39.99 40.88 39.83 40.79 279,413 +0.87(+2.17%)
Mar 17, 2015 39.94 40.14 39.83 39.92 390,505 -0.68(-1.67%)
Mar 16, 2015 39.96 40.67 39.96 40.60 334,896 +0.80(+2.00%)
Mar 13, 2015 39.38 39.88 39.36 39.80 270,016 -0.03(-0.06%)
Mar 12, 2015 39.40 39.84 39.23 39.83 485,243 +1.17(+3.04%)
Mar 11, 2015 38.58 38.87 38.58 38.65 224,645 -0.17(-0.44%)
Mar 10, 2015 39.37 39.38 38.81 38.82 418,024 -0.61(-1.54%)
Mar 09, 2015 39.14 39.47 39.09 39.43 133,003 +0.48(+1.23%)
Mar 06, 2015 39.54 39.57 38.75 38.95 262,988 -0.86(-2.15%)
Mar 05, 2015 39.53 39.88 39.46 39.81 184,874 +0.65(+1.66%)
Mar 04, 2015 38.95 39.16 38.81 39.16 221,034 +0.14(+0.35%)
Mar 03, 2015 39.23 39.37 38.87 39.02 322,969 -0.45(-1.15%)
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.