Indicators

Carnival Plc ADR (NY: CUK )

13.60 -0.12 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.160	8.250	7.910	8.180	1,653,167	-0.01(-0.12%)
Jul 28, 2022	8.010	8.400	7.700	8.190	2,829,876	+0.25(+3.15%)
Jul 27, 2022	7.900	7.990	7.615	7.940	3,271,843	+0.32(+4.20%)
Jul 26, 2022	7.990	8.020	7.600	7.620	3,063,217	-0.52(-6.39%)
Jul 25, 2022	8.190	8.240	7.870	8.140	2,565,575	-0.09(-1.09%)
Jul 22, 2022	8.760	8.840	8.140	8.230	2,873,630	-0.51(-5.84%)
Jul 21, 2022	8.540	8.770	8.385	8.740	3,883,869	-0.92(-9.52%)
Jul 20, 2022	9.080	9.700	9.060	9.660	3,981,676	+0.50(+5.46%)
Jul 19, 2022	8.930	9.220	8.880	9.160	3,421,575	+0.50(+5.77%)
Jul 18, 2022	8.470	9.040	8.470	8.660	4,575,628	+0.35(+4.21%)
Jul 15, 2022	8.060	8.310	7.860	8.310	2,601,094	+0.46(+5.86%)
Jul 14, 2022	7.890	8.037	7.770	7.850	2,775,364	-0.27(-3.33%)
Jul 13, 2022	7.810	8.189	7.750	8.120	2,750,079	-0.09(-1.10%)
Jul 12, 2022	7.660	8.335	7.660	8.210	4,967,764	+0.48(+6.21%)
Jul 11, 2022	8.130	8.160	7.720	7.730	2,427,086	-0.49(-5.96%)
Jul 08, 2022	8.390	8.560	8.130	8.220	3,160,945	-0.24(-2.84%)
Jul 07, 2022	8.100	8.550	8.100	8.460	3,761,346	+0.46(+5.75%)
Jul 06, 2022	8.390	8.620	7.930	8.000	4,100,920	-0.49(-5.77%)
Jul 05, 2022	7.800	8.525	7.478	8.490	5,874,239	+0.35(+4.30%)

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.