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 (%)
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%)
Mar 01, 2022 18.42 18.45 17.11 17.34 4,147,271 -1.43(-7.62%)
Feb 28, 2022 19.12 19.25 18.44 18.77 4,330,966 -0.87(-4.43%)
Feb 25, 2022 19.20 19.64 18.87 19.64 3,173,797 +0.64(+3.37%)
Feb 24, 2022 17.65 19.07 17.46 19.00 4,701,267 +0.20(+1.06%)
Feb 23, 2022 20.16 20.31 18.79 18.80 3,326,491 -0.99(-5.00%)
Feb 22, 2022 19.96 20.48 19.64 19.79 3,290,088 -0.66(-3.23%)
Feb 18, 2022 20.45 0 -0.31(-1.49%)
Feb 17, 2022 21.29 21.48 20.64 20.76 1,778,019 -0.86(-3.98%)
Feb 16, 2022 21.25 21.97 21.16 21.62 3,249,657 +0.32(+1.50%)
Feb 15, 2022 20.76 21.37 20.65 21.30 2,663,333 +1.36(+6.82%)
Feb 14, 2022 20.51 21.02 19.84 19.94 3,175,684 -0.67(-3.25%)
Feb 11, 2022 21.59 21.99 20.50 20.61 3,786,095 -0.85(-3.96%)
Feb 10, 2022 21.22 22.12 21.06 21.46 2,844,326 -0.03(-0.14%)
Feb 09, 2022 21.08 21.59 21.02 21.49 2,804,986 +0.67(+3.22%)
Feb 08, 2022 20.02 20.84 19.83 20.82 2,852,463 +0.99(+4.99%)
Feb 07, 2022 18.67 20.00 18.65 19.83 2,931,257 +1.33(+7.19%)
Feb 04, 2022 18.42 18.68 18.13 18.50 2,607,196 -0.28(-1.49%)
Feb 03, 2022 19.00 18.78 18.78 1,780,787 -0.57(-2.95%)
Feb 02, 2022 19.18 19.68 18.95 19.35 2,776,617 -0.12(-0.62%)
Feb 01, 2022 18.62 19.57 18.55 19.47 3,615,367 +1.05(+5.70%)
Jan 31, 2022 17.42 18.48 18.42 3,852,400 +0.86(+4.90%)
Jan 28, 2022 17.76 17.81 16.85 17.56 3,278,217 -0.08(-0.45%)
Jan 27, 2022 18.88 19.09 17.50 17.64 3,410,793 -1.05(-5.62%)
Jan 26, 2022 18.92 19.41 18.50 18.69 2,792,244 +0.16(+0.86%)
Jan 25, 2022 17.74 18.71 17.55 18.53 2,928,450 +0.37(+2.04%)
Jan 24, 2022 17.72 18.18 16.86 18.16 3,940,454 -0.26(-1.41%)
Jan 21, 2022 19.05 19.10 18.34 18.42 2,436,192 -0.81(-4.21%)
Jan 20, 2022 19.60 20.25 19.17 19.23 1,663,339 -0.37(-1.89%)
Jan 19, 2022 20.19 20.19 19.56 19.60 1,740,302 -0.59(-2.92%)
Jan 18, 2022 20.59 20.83 20.15 20.19 1,851,563 -0.83(-3.95%)
Jan 14, 2022 21.02 0 +0.09(+0.43%)
Jan 13, 2022 20.50 21.29 20.47 20.93 2,067,727 +0.53(+2.60%)
Jan 12, 2022 20.38 20.59 20.05 20.40 1,655,915 +0.15(+0.74%)
Jan 11, 2022 19.70 20.44 19.55 20.25 1,799,555 +0.47(+2.38%)
Jan 10, 2022 20.28 20.41 19.39 19.78 2,235,666 -0.39(-1.93%)
Jan 07, 2022 19.73 20.53 19.57 20.17 2,306,934 +0.65(+3.33%)
Jan 06, 2022 19.93 20.29 19.47 19.52 2,560,084 -0.08(-0.41%)
Jan 05, 2022 20.23 20.49 19.49 19.60 2,341,412 -0.48(-2.39%)
Jan 04, 2022 20.31 20.60 19.89 20.08 3,561,902 +0.50(+2.55%)
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.