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 31, 2005 41.00 41.45 40.97 41.19 73,647 -0.25(-0.59%)
May 27, 2005 41.44 41.56 41.22 41.43 23,834 -0.28(-0.68%)
May 26, 2005 41.16 41.73 41.16 41.72 42,179 +0.49(+1.20%)
May 25, 2005 41.11 41.31 41.01 41.22 62,800 -0.24(-0.58%)
May 24, 2005 41.51 41.60 41.34 41.46 30,797 -0.53(-1.26%)
May 23, 2005 41.81 42.12 41.55 41.99 32,806 +0.58(+1.41%)
May 20, 2005 41.45 41.46 41.01 41.41 48,339 -0.22(-0.54%)
May 19, 2005 41.38 41.87 41.16 41.63 110,872 -0.04(-0.09%)
May 18, 2005 40.57 41.85 40.51 41.67 89,581 +0.53(+1.29%)
May 17, 2005 40.64 41.32 40.64 41.14 29,458 +0.76(+1.89%)
May 16, 2005 39.67 40.49 39.67 40.38 75,789 +1.11(+2.81%)
May 13, 2005 39.24 39.64 39.23 39.27 8,569 +0.00(+0.00%)
May 12, 2005 38.86 39.27 38.86 39.27 29,726 +0.03(+0.08%)
May 11, 2005 38.71 39.24 38.58 39.24 91,590 +0.35(+0.90%)
May 10, 2005 38.78 39.04 38.71 38.89 61,863 -0.61(-1.55%)
May 09, 2005 39.41 39.51 39.33 39.51 5,356 -0.25(-0.62%)
May 06, 2005 39.62 39.89 39.62 39.75 4,284 -0.04(-0.11%)
May 05, 2005 39.68 39.95 39.57 39.80 17,005 +0.17(+0.43%)
May 04, 2005 38.92 39.63 38.92 39.63 23,031 +0.80(+2.06%)
May 03, 2005 38.64 38.92 38.59 38.83 42,447 +0.25(+0.66%)
May 02, 2005 38.24 38.83 38.24 38.57 68,558 -0.07(-0.19%)
Apr 29, 2005 38.25 38.72 38.19 38.65 13,658 +0.64(+1.69%)
Apr 28, 2005 37.36 38.21 37.36 38.00 63,336 +0.25(+0.67%)
Apr 27, 2005 37.79 37.81 37.41 37.75 37,894 -0.74(-1.92%)
Apr 26, 2005 38.88 38.91 38.41 38.49 29,592 -0.94(-2.39%)
Apr 25, 2005 39.53 39.68 39.43 39.43 6,293 -0.23(-0.58%)
Apr 22, 2005 40.04 40.28 39.43 39.66 75,120 -0.04(-0.11%)
Apr 21, 2005 38.79 39.77 38.74 39.71 79,806 +1.06(+2.74%)
Apr 20, 2005 39.10 39.18 38.65 38.65 18,077 -0.73(-1.86%)
Apr 19, 2005 39.58 39.64 39.32 39.38 3,347 +0.14(+0.36%)
Apr 18, 2005 39.10 39.51 39.10 39.24 12,185 -0.12(-0.30%)
Apr 15, 2005 39.87 39.87 39.36 39.36 10,578 -0.60(-1.50%)
Apr 14, 2005 40.26 40.44 39.93 39.95 29,191 -0.24(-0.59%)
Apr 13, 2005 40.63 40.74 40.10 40.19 30,262 -0.25(-0.61%)
Apr 12, 2005 40.33 40.47 39.93 40.44 19,416 +0.00(+0.00%)
Apr 11, 2005 40.81 40.81 40.40 40.44 29,592 -0.29(-0.71%)
Apr 08, 2005 40.95 41.07 40.65 40.73 71,102 +0.20(+0.50%)
Apr 07, 2005 40.64 40.64 40.28 40.53 31,869 -0.02(-0.06%)
Apr 06, 2005 40.39 40.61 40.39 40.55 17,273 +0.22(+0.56%)
Apr 05, 2005 39.56 40.39 39.56 40.33 79,806 +0.26(+0.65%)
Apr 04, 2005 40.01 40.07 39.66 40.07 20,621 -0.35(-0.87%)
Apr 01, 2005 41.02 41.04 40.39 40.42 22,629 -0.71(-1.73%)
Mar 31, 2005 41.43 41.43 41.12 41.13 16,470 -0.21(-0.51%)
Mar 30, 2005 41.03 41.37 41.03 41.34 16,202 +0.40(+0.97%)
Mar 29, 2005 41.08 41.42 40.94 40.94 25,575 +0.04(+0.11%)
Mar 28, 2005 40.81 41.09 40.81 40.90 7,230 +0.04(+0.11%)
Mar 24, 2005 40.92 41.16 40.61 40.85 59,721 -0.58(-1.41%)
Mar 23, 2005 41.48 41.63 41.34 41.43 47,000 -0.58(-1.39%)
Mar 22, 2005 41.63 42.49 41.50 42.02 95,071 +0.42(+1.01%)
Mar 21, 2005 43.48 43.48 41.35 41.60 120,647 -2.15(-4.92%)
Mar 18, 2005 44.06 44.22 43.65 43.75 39,635 -0.27(-0.61%)
Mar 17, 2005 43.81 44.12 43.70 44.02 30,262 +0.08(+0.19%)
Mar 16, 2005 43.91 44.14 43.91 43.93 30,663 +0.21(+0.48%)
Mar 15, 2005 43.60 43.96 43.60 43.73 17,943 +0.46(+1.07%)
Mar 14, 2005 43.46 43.55 42.91 43.26 10,846 -0.14(-0.33%)
Mar 11, 2005 43.69 43.87 43.35 43.40 23,299 +0.35(+0.82%)
Mar 10, 2005 43.32 43.32 42.85 43.05 34,815 +0.37(+0.86%)
Mar 09, 2005 43.15 43.15 42.69 42.69 20,085 -0.56(-1.30%)
Mar 08, 2005 43.46 43.70 43.25 43.25 5,222 -0.07(-0.16%)
Mar 07, 2005 43.29 43.39 43.29 43.31 2,811 +0.31(+0.71%)
Mar 04, 2005 43.05 43.32 42.90 43.01 30,530 +0.49(+1.14%)
Mar 03, 2005 42.64 42.68 42.38 42.52 21,826 -0.45(-1.04%)
Mar 02, 2005 42.91 43.28 42.77 42.97 32,940 -0.27(-0.62%)
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.