Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.42 25.58 25.14 25.47 84,895 +0.20(+0.78%)
May 30, 2012 25.44 25.48 25.24 25.27 204,033 -0.52(-2.02%)
May 29, 2012 25.66 25.79 25.52 25.79 76,366 +0.22(+0.86%)
May 25, 2012 25.68 25.78 25.51 25.57 346,697 +0.02(+0.06%)
May 24, 2012 25.57 25.59 25.38 25.55 122,742 +0.12(+0.46%)
May 23, 2012 25.28 25.48 25.11 25.44 120,906 +0.02(+0.06%)
May 22, 2012 25.44 25.69 25.32 25.42 135,756 +0.48(+1.91%)
May 21, 2012 24.36 24.94 24.26 24.94 67,681 +0.74(+3.07%)
May 18, 2012 24.81 24.83 24.17 24.20 162,249 -0.69(-2.77%)
May 17, 2012 25.24 25.24 24.79 24.89 99,710 -0.22(-0.87%)
May 16, 2012 25.43 25.53 25.11 25.11 45,032 -0.14(-0.56%)
May 15, 2012 25.13 25.56 25.13 25.25 70,341 +0.31(+1.25%)
May 14, 2012 24.66 24.97 24.61 24.94 142,942 +0.04(+0.16%)
May 11, 2012 24.79 25.28 24.77 24.90 112,468 +0.14(+0.57%)
May 10, 2012 24.87 24.94 24.69 24.76 193,238 +0.23(+0.96%)
May 09, 2012 24.35 24.65 24.23 24.52 197,196 -0.47(-1.88%)
May 08, 2012 25.28 25.30 24.72 24.99 239,574 -0.05(-0.22%)
May 07, 2012 25.01 25.12 24.84 25.05 104,361 -0.11(-0.44%)
May 04, 2012 25.26 25.36 25.05 25.15 89,376 -0.33(-1.29%)
May 03, 2012 25.69 25.69 25.42 25.48 43,446 -0.34(-1.30%)
May 02, 2012 25.51 25.82 25.51 25.82 162,446 -0.08(-0.30%)
May 01, 2012 25.49 26.01 25.49 25.90 56,552 +0.46(+1.81%)
Apr 30, 2012 25.63 25.69 25.33 25.44 141,529 -0.52(-1.99%)
Apr 27, 2012 25.88 26.15 25.87 25.95 223,043 +0.47(+1.84%)
Apr 26, 2012 25.12 25.54 25.12 25.48 76,197 +0.36(+1.43%)
Apr 25, 2012 25.22 25.24 25.03 25.12 155,226 +0.21(+0.85%)
Apr 24, 2012 24.69 24.91 24.60 24.91 98,245 +0.28(+1.14%)
Apr 23, 2012 24.45 24.63 24.29 24.63 107,684 -0.13(-0.51%)
Apr 20, 2012 25.30 25.39 24.70 24.76 343,097 -0.48(-1.92%)
Apr 19, 2012 25.08 25.29 25.05 25.24 114,483 +0.42(+1.70%)
Apr 18, 2012 24.65 24.88 24.65 24.82 60,655 +0.14(+0.57%)
Apr 17, 2012 24.60 24.72 24.51 24.68 70,012 +0.38(+1.58%)
Apr 16, 2012 24.18 24.40 24.00 24.29 123,200 +0.14(+0.58%)
Apr 13, 2012 24.31 24.32 24.10 24.15 126,113 -0.25(-1.03%)
Apr 12, 2012 24.11 24.54 24.08 24.40 119,295 +0.34(+1.40%)
Apr 11, 2012 24.12 24.18 23.93 24.07 136,142 +0.59(+2.50%)
Apr 10, 2012 23.88 24.04 23.28 23.48 218,246 -0.48(-2.02%)
Apr 09, 2012 23.49 24.13 23.49 23.97 171,025 +0.20(+0.82%)
Apr 05, 2012 23.63 23.86 23.57 23.77 193,660 -0.16(-0.65%)
Apr 04, 2012 24.26 24.36 23.88 23.93 224,193 -0.98(-3.93%)
Apr 03, 2012 25.05 25.11 24.77 24.90 168,780 -0.09(-0.34%)
Apr 02, 2012 25.05 25.16 24.89 24.99 288,187 -0.06(-0.25%)
Mar 30, 2012 25.23 25.23 24.97 25.05 66,939 +0.09(+0.34%)
Mar 29, 2012 24.90 24.98 24.65 24.97 157,223 -0.21(-0.84%)
Mar 28, 2012 25.33 25.37 24.97 25.18 82,857 -0.09(-0.37%)
Mar 27, 2012 25.62 25.62 25.23 25.27 53,738 -0.19(-0.74%)
Mar 26, 2012 25.40 25.47 25.30 25.46 59,113 +0.45(+1.81%)
Mar 23, 2012 25.10 25.11 24.79 25.01 79,262 +0.07(+0.28%)
Mar 22, 2012 24.90 25.03 24.82 24.94 225,040 -0.15(-0.59%)
Mar 21, 2012 25.19 25.29 25.02 25.08 114,648 -0.20(-0.80%)
Mar 20, 2012 25.15 25.36 25.14 25.29 111,062 -0.22(-0.86%)
Mar 19, 2012 25.37 25.60 25.32 25.51 86,699 +0.23(+0.90%)
Mar 16, 2012 25.55 25.55 25.23 25.28 276,335 +0.06(+0.25%)
Mar 15, 2012 25.15 25.30 24.91 25.22 142,548 +0.34(+1.35%)
Mar 14, 2012 25.19 25.20 24.79 24.88 374,794 +0.05(+0.19%)
Mar 13, 2012 24.26 24.87 24.26 24.83 203,473 +1.01(+4.24%)
Mar 12, 2012 24.16 24.19 23.78 23.82 169,871 +0.30(+1.26%)
Mar 09, 2012 23.83 24.65 23.36 23.53 489,360 -0.35(-1.47%)
Mar 08, 2012 23.57 23.99 23.56 23.88 319,941 +0.48(+2.04%)
Mar 07, 2012 22.96 23.53 22.93 23.40 282,172 +0.73(+3.21%)
Mar 06, 2012 22.77 22.89 22.59 22.68 148,973 -0.73(-3.11%)
Mar 05, 2012 23.64 23.65 23.19 23.40 209,943 -0.42(-1.77%)
Mar 02, 2012 23.82 23.94 23.75 23.82 234,367 +0.09(+0.40%)
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.