Carnival Plc ADR (NY: CUK )

13.85 +0.70 (+5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,791,761 -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 3,335,327 -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 2,787,277 +0.19(+1.18%)
May 03, 2022 16.15 16.32 15.75 16.16 3,049,005 +0.33(+2.08%)
May 02, 2022 15.77 15.96 15.29 15.83 2,239,446 +0.04(+0.25%)
Apr 29, 2022 16.23 16.63 15.75 15.79 2,106,712 -0.48(-2.95%)
Apr 28, 2022 16.19 16.43 15.63 16.27 2,204,940 +0.35(+2.20%)
Apr 27, 2022 16.01 16.36 15.69 15.92 2,744,814 -0.05(-0.31%)
Apr 26, 2022 17.12 17.22 15.96 15.97 2,881,117 -1.23(-7.15%)
Apr 25, 2022 17.00 17.22 16.74 17.20 3,106,329 +0.00(+0.00%)
Apr 22, 2022 17.80 17.98 17.14 17.20 2,446,699 -0.68(-3.80%)
Apr 21, 2022 18.77 18.91 17.79 17.88 2,336,017 -0.18(-1.00%)
Apr 20, 2022 18.24 18.60 18.04 18.06 2,278,664 -0.24(-1.31%)
Apr 19, 2022 17.60 18.41 17.58 18.30 2,369,974 +0.69(+3.92%)
Apr 18, 2022 17.84 18.04 17.50 17.61 1,345,459 -0.42(-2.33%)
Apr 14, 2022 18.05 18.43 17.93 18.03 1,756,760 +0.17(+0.95%)
Apr 13, 2022 17.22 17.98 17.22 17.86 2,189,817 +0.87(+5.12%)
Apr 12, 2022 17.22 17.39 16.86 16.99 2,083,604 -0.04(-0.23%)
Apr 11, 2022 16.68 17.45 16.55 17.03 2,776,928 +0.22(+1.31%)
Apr 08, 2022 17.00 17.14 16.58 16.81 2,097,090 -0.35(-2.04%)
Apr 07, 2022 17.41 17.41 16.57 17.16 3,222,962 -0.26(-1.49%)
Apr 06, 2022 18.14 18.16 17.26 17.42 3,085,897 -1.04(-5.63%)
Apr 05, 2022 18.95 19.52 18.35 18.46 4,042,718 +0.49(+2.73%)
Apr 04, 2022 18.06 18.12 17.62 17.97 2,059,235 -0.28(-1.53%)
Apr 01, 2022 18.42 18.52 17.95 18.25 2,585,504 -0.02(-0.11%)
Mar 31, 2022 17.72 18.54 17.62 18.27 3,707,684 +0.52(+2.93%)
Mar 30, 2022 17.80 18.11 17.68 17.75 2,759,480 -0.42(-2.31%)
Mar 29, 2022 18.24 18.60 18.00 18.17 2,472,851 +0.46(+2.60%)
Mar 28, 2022 17.10 17.73 16.97 17.71 2,552,950 +0.87(+5.17%)
Mar 25, 2022 16.87 17.11 16.71 16.84 4,151,798 -0.15(-0.88%)
Mar 24, 2022 16.80 17.00 16.43 16.99 2,571,887 +0.13(+0.77%)
Mar 23, 2022 17.36 17.48 16.83 16.86 1,761,822 -0.70(-3.99%)
Mar 22, 2022 17.25 17.82 17.03 17.56 2,522,403 +0.07(+0.40%)
Mar 21, 2022 17.71 17.71 17.18 17.49 2,451,663 -0.48(-2.67%)
Mar 18, 2022 17.29 18.04 17.26 17.97 3,040,301 +0.23(+1.30%)
Mar 17, 2022 17.41 17.75 17.03 17.74 2,991,170 -0.33(-1.83%)
Mar 16, 2022 17.08 18.11 16.90 18.07 5,119,424 +1.28(+7.62%)
Mar 15, 2022 16.23 16.94 16.23 16.79 3,501,364 +0.84(+5.27%)
Mar 14, 2022 16.15 16.64 15.76 15.95 3,347,398 -0.09(-0.56%)
Mar 11, 2022 16.67 16.78 16.02 16.04 2,718,267 -0.29(-1.78%)
Mar 10, 2022 15.70 16.87 15.62 16.33 4,336,376 +0.24(+1.49%)
Mar 09, 2022 15.73 16.48 15.71 16.09 4,762,057 +1.35(+9.16%)
Mar 08, 2022 14.48 15.33 13.89 14.74 5,377,598 +0.49(+3.44%)
Mar 07, 2022 15.86 16.04 14.24 14.25 5,124,799 -1.61(-10.15%)
Mar 04, 2022 16.36 16.63 15.68 15.86 4,683,271 -1.07(-6.32%)
Mar 03, 2022 17.93 18.26 16.84 16.93 2,821,478 -0.78(-4.40%)
Mar 02, 2022 17.68 18.09 17.38 17.71 3,528,153 +0.37(+2.13%)
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.