Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Plc ADR (NY: CUK )

13.11 -0.20 (-1.50%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.13 10.16 9.710 9.970 1,308,079 -0.12(-1.19%)
May 30, 2023 10.21 10.47 9.980 10.09 1,374,413 +0.08(+0.80%)
May 26, 2023 9.890 10.09 9.890 10.01 1,092,213 +0.23(+2.35%)
May 25, 2023 9.750 9.940 9.660 9.780 1,556,170 +0.29(+3.06%)
May 24, 2023 9.610 9.630 9.230 9.490 1,593,025 -0.33(-3.36%)
May 23, 2023 9.840 10.23 9.800 9.820 1,618,562 -0.16(-1.60%)
May 22, 2023 9.820 10.04 9.650 9.980 1,088,972 +0.23(+2.36%)
May 19, 2023 9.980 9.980 9.630 9.750 997,160 -0.30(-2.99%)
May 18, 2023 9.750 10.07 9.750 10.05 1,549,537 +0.21(+2.13%)
May 17, 2023 9.270 9.945 9.260 9.840 2,081,626 +0.61(+6.61%)
May 16, 2023 9.080 9.467 8.965 9.230 2,108,756 +0.05(+0.54%)
May 15, 2023 8.800 9.245 8.750 9.180 1,431,476 +0.41(+4.68%)
May 12, 2023 9.130 9.140 8.655 8.770 2,189,580 -0.39(-4.26%)
May 11, 2023 9.280 9.380 9.100 9.160 1,652,750 -0.23(-2.45%)
May 10, 2023 9.660 9.740 9.255 9.390 1,799,368 -0.18(-1.88%)
May 09, 2023 9.380 9.595 9.325 9.570 1,336,291 +0.06(+0.63%)
May 08, 2023 9.110 9.570 9.040 9.510 1,981,404 +0.50(+5.55%)
May 05, 2023 8.600 9.080 8.600 9.010 2,301,443 +0.53(+6.25%)
May 04, 2023 8.830 8.870 8.320 8.480 2,205,267 -0.04(-0.47%)
May 03, 2023 8.550 8.760 8.495 8.520 1,726,262 -0.01(-0.12%)
May 02, 2023 8.480 8.600 8.300 8.530 2,198,424 -0.03(-0.35%)
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.