Carnival Plc ADR (NY: CUK )

13.71 -0.52 (-3.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 14.65 14.66 14.15 14.23 1,291,051 -0.42(-2.87%)
May 21, 2024 14.48 14.65 14.39 14.65 1,620,344 +0.02(+0.14%)
May 20, 2024 13.96 14.74 13.96 14.63 2,588,857 +0.96(+7.02%)
May 17, 2024 13.59 13.77 13.59 13.67 815,297 +0.10(+0.74%)
May 16, 2024 13.69 13.78 13.53 13.57 1,239,041 -0.02(-0.15%)
May 15, 2024 13.44 13.71 13.37 13.59 1,383,807 +0.29(+2.18%)
May 14, 2024 13.39 13.48 13.18 13.30 1,413,253 +0.04(+0.30%)
May 13, 2024 13.13 13.41 13.13 13.26 1,196,528 +0.11(+0.84%)
May 10, 2024 13.39 13.39 13.08 13.15 902,704 -0.16(-1.20%)
May 09, 2024 13.13 13.40 13.06 13.31 1,666,537 +0.27(+2.07%)
May 08, 2024 12.85 13.05 12.80 13.04 2,261,516 +0.15(+1.16%)
May 07, 2024 13.29 13.32 12.89 12.89 1,580,634 -0.43(-3.23%)
May 06, 2024 13.30 13.42 13.18 13.32 1,266,592 +0.14(+1.06%)
May 03, 2024 13.44 13.55 13.12 13.18 2,098,189 +0.04(+0.30%)
May 02, 2024 13.22 13.27 13.02 13.14 1,846,212 +0.04(+0.31%)
May 01, 2024 13.28 13.40 12.86 13.10 2,873,746 -0.30(-2.24%)
Apr 30, 2024 13.52 13.68 13.40 13.40 1,395,009 -0.31(-2.26%)
Apr 29, 2024 13.67 13.79 13.43 13.71 1,592,398 +0.11(+0.81%)
Apr 26, 2024 13.74 13.77 13.48 13.60 1,785,149 -0.12(-0.87%)
Apr 25, 2024 13.60 13.73 13.41 13.72 1,783,858 +0.12(+0.88%)
Apr 24, 2024 13.45 13.62 13.38 13.60 1,543,490 +0.18(+1.34%)
Apr 23, 2024 13.05 13.52 12.98 13.42 1,904,738 +0.48(+3.71%)
Apr 22, 2024 12.93 13.03 12.72 12.94 1,508,721 +0.21(+1.65%)
Apr 19, 2024 12.73 12.90 12.66 12.73 1,145,629 -0.07(-0.55%)
Apr 18, 2024 12.83 13.12 12.78 12.80 1,550,168 +0.08(+0.63%)
Apr 17, 2024 12.87 12.94 12.66 12.72 1,757,424 +0.16(+1.27%)
Apr 16, 2024 12.73 12.75 12.50 12.56 1,628,909 -0.20(-1.57%)
Apr 15, 2024 13.22 13.33 12.64 12.76 1,852,900 -0.20(-1.54%)
Apr 12, 2024 13.23 13.25 12.87 12.96 1,879,278 -0.53(-3.93%)
Apr 11, 2024 13.40 13.55 13.16 13.49 2,052,105 +0.00(+0.00%)
Apr 10, 2024 13.63 13.87 13.38 13.49 2,275,091 -0.46(-3.30%)
Apr 09, 2024 14.07 14.18 13.71 13.95 1,588,103 -0.17(-1.20%)
Apr 08, 2024 13.81 14.16 13.80 14.12 1,552,081 +0.46(+3.37%)
Apr 05, 2024 13.58 13.72 13.43 13.66 2,362,900 +0.03(+0.22%)
Apr 04, 2024 14.07 14.27 13.57 13.63 2,142,669 -0.22(-1.59%)
Apr 03, 2024 13.83 14.05 13.78 13.85 1,834,941 -0.09(-0.65%)
Apr 02, 2024 14.23 14.23 13.88 13.94 2,941,192 -0.68(-4.65%)
Apr 01, 2024 14.80 14.98 14.44 14.62 2,836,033 -0.11(-0.75%)
Mar 28, 2024 15.38 14.82 14.71 14.73 4,245,779 -0.89(-5.70%)
Mar 27, 2024 15.10 15.97 14.74 15.62 8,117,219 +0.23(+1.49%)
Mar 26, 2024 15.79 15.95 15.23 15.39 3,683,984 -0.11(-0.71%)
Mar 25, 2024 15.69 15.98 15.49 15.50 2,219,621 -0.01(-0.06%)
Mar 22, 2024 15.50 15.58 15.39 15.51 1,180,795 +0.08(+0.52%)
Mar 21, 2024 15.50 15.67 15.31 15.43 1,529,173 +0.15(+0.98%)
Mar 20, 2024 14.51 15.28 14.50 15.28 2,320,389 +0.77(+5.31%)
Mar 19, 2024 14.56 14.65 14.38 14.51 1,479,753 -0.17(-1.16%)
Mar 18, 2024 14.82 15.06 14.60 14.68 1,855,025 -0.01(-0.07%)
Mar 15, 2024 14.69 14.85 14.57 14.69 1,621,068 -0.01(-0.07%)
Mar 14, 2024 14.99 15.08 14.65 14.70 1,958,402 -0.43(-2.84%)
Mar 13, 2024 14.89 15.40 14.86 15.13 2,326,595 +0.43(+2.93%)
Mar 12, 2024 14.75 14.75 14.44 14.70 1,866,339 -0.01(-0.07%)
Mar 11, 2024 14.85 14.87 14.60 14.71 1,864,848 -0.17(-1.14%)
Mar 08, 2024 14.43 15.24 14.43 14.88 2,804,167 +0.64(+4.49%)
Mar 07, 2024 14.71 14.78 14.21 14.24 1,943,306 -0.30(-2.06%)
Mar 06, 2024 14.68 14.83 14.46 14.54 1,466,853 +0.11(+0.76%)
Mar 05, 2024 14.48 14.69 14.33 14.43 1,394,715 -0.17(-1.16%)
Mar 04, 2024 14.55 14.88 14.55 14.60 1,701,433 +0.04(+0.27%)
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.