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 (%)
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%)
Jul 01, 2022 7.840 8.215 7.810 8.140 5,348,773 +0.24(+3.04%)
Jun 30, 2022 7.860 8.055 7.430 7.900 4,844,891 -0.22(-2.71%)
Jun 29, 2022 8.610 8.690 7.880 8.120 5,925,365 -1.29(-13.71%)
Jun 28, 2022 9.500 10.02 9.385 9.410 3,231,132 -0.20(-2.08%)
Jun 27, 2022 9.760 9.810 9.290 9.610 3,455,819 -0.25(-2.54%)
Jun 24, 2022 8.910 9.860 8.690 9.860 3,700,360 +1.10(+12.56%)
Jun 23, 2022 8.700 8.840 8.425 8.760 2,853,283 +0.00(+0.00%)
Jun 22, 2022 8.520 8.979 8.440 8.760 2,870,485 +0.00(+0.00%)
Jun 21, 2022 8.810 8.930 8.621 8.760 3,231,145 +0.02(+0.23%)
Jun 17, 2022 8.200 8.795 8.010 8.740 3,176,875 +0.75(+9.39%)
Jun 16, 2022 8.630 8.650 7.945 7.990 4,076,772 -1.01(-11.22%)
Jun 15, 2022 8.820 9.190 8.725 9.000 5,214,424 +0.31(+3.57%)
Jun 14, 2022 9.000 9.230 8.590 8.690 4,763,261 -0.39(-4.30%)
Jun 13, 2022 9.610 9.650 9.005 9.080 4,685,662 -1.08(-10.63%)
Jun 10, 2022 10.60 11.04 10.15 10.16 4,060,290 -0.68(-6.27%)
Jun 09, 2022 11.85 11.86 10.83 10.84 3,912,131 -1.13(-9.44%)
Jun 08, 2022 12.33 12.56 11.97 11.97 3,834,332 -0.91(-7.07%)
Jun 07, 2022 12.48 12.89 12.34 12.88 1,410,932 +0.16(+1.26%)
Jun 06, 2022 12.78 12.88 12.45 12.72 1,850,379 +0.14(+1.11%)
Jun 03, 2022 12.70 12.90 12.44 12.58 1,458,483 -0.47(-3.60%)
Jun 02, 2022 12.50 13.06 12.45 13.05 1,723,077 +0.55(+4.40%)
Jun 01, 2022 12.93 13.11 12.21 12.50 2,514,855 -0.36(-2.80%)
May 31, 2022 12.82 13.10 12.71 12.86 2,546,647 -0.08(-0.62%)
May 27, 2022 12.36 12.94 12.36 12.94 2,358,141 +0.66(+5.37%)
May 26, 2022 11.47 12.49 11.45 12.28 2,583,848 +0.91(+8.00%)
May 25, 2022 10.85 11.46 10.81 11.37 2,883,279 +0.42(+3.84%)
May 24, 2022 11.96 11.98 10.78 10.95 4,207,143 -1.28(-10.47%)
May 23, 2022 12.22 12.32 11.74 12.23 3,196,513 +0.00(+0.00%)
May 20, 2022 12.81 12.96 11.84 12.23 3,269,154 -0.42(-3.32%)
May 19, 2022 12.66 12.95 12.55 12.65 3,277,888 -0.24(-1.86%)
May 18, 2022 13.49 13.75 12.75 12.89 3,227,572 -0.96(-6.93%)
May 17, 2022 13.54 13.95 13.39 13.85 2,397,665 +0.70(+5.32%)
May 16, 2022 13.31 13.50 13.09 13.15 2,791,762 -0.16(-1.20%)
May 13, 2022 12.61 13.52 12.61 13.31 3,070,774 +0.95(+7.69%)
May 12, 2022 12.42 12.89 11.93 12.36 4,880,804 -0.29(-2.29%)
May 11, 2022 13.31 13.71 12.63 12.65 4,004,399 -0.51(-3.88%)
May 10, 2022 13.64 13.83 12.81 13.16 3,568,510 +0.10(+0.77%)
May 09, 2022 14.29 14.33 13.00 13.06 4,004,420 -1.58(-10.79%)
May 06, 2022 15.02 15.14 14.31 14.64 3,335,326 -0.51(-3.37%)
May 05, 2022 15.92 16.16 14.98 15.15 3,616,893 -1.20(-7.34%)
May 04, 2022 16.04 16.36 15.40 16.35 2,787,276 +0.19(+1.18%)
May 03, 2022 16.15 16.32 15.75 16.16 3,049,005 +0.33(+2.08%)
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.