Carnival Plc ADR (NY: CUK )

16.29 USD -0.42 (-2.51%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 17.20 17.58 16.27 16.71 2,550,859 +0.23(+1.40%)
Nov 26, 2021 16.35 16.69 15.90 16.48 3,935,481 -2.10(-11.30%)
Nov 24, 2021 18.38 18.98 18.26 18.58 1,163,208 -0.04(-0.21%)
Nov 23, 2021 18.96 19.17 18.54 18.62 1,609,133 -0.13(-0.69%)
Nov 22, 2021 18.83 19.18 18.53 18.75 1,893,058 -0.10(-0.53%)
Nov 19, 2021 18.78 19.26 18.37 18.85 2,823,621 -0.56(-2.89%)
Nov 18, 2021 19.90 19.46 19.33 19.41 1,809,003 -0.24(-1.22%)
Nov 17, 2021 19.89 20.05 19.33 19.65 1,891,937 -0.22(-1.11%)
Nov 16, 2021 20.43 20.43 19.70 19.87 1,948,592 -0.62(-3.03%)
Nov 15, 2021 20.61 20.85 20.38 20.49 1,477,147 -0.05(-0.24%)
Nov 12, 2021 20.97 21.04 20.30 20.54 1,506,752 -0.60(-2.84%)
Nov 11, 2021 21.47 21.72 21.13 21.14 1,112,054 -0.51(-2.36%)
Nov 10, 2021 21.85 21.65 1,491,909 -0.69(-3.09%)
Nov 09, 2021 22.64 22.64 21.98 22.34 1,393,295 -0.28(-1.24%)
Nov 08, 2021 22.60 22.99 22.48 22.62 2,953,506 -0.35(-1.52%)
Nov 05, 2021 22.50 23.29 22.31 22.97 2,863,827 +1.79(+8.45%)
Nov 04, 2021 21.56 21.69 21.05 21.18 1,439,018 -0.22(-1.03%)
Nov 03, 2021 20.88 21.54 20.82 21.40 2,200,595 +0.20(+0.94%)
Nov 02, 2021 21.26 21.31 20.84 21.20 1,858,667 -0.17(-0.80%)
Nov 01, 2021 20.53 21.39 20.85 21.37 1,845,099 +0.87(+4.24%)
Oct 29, 2021 20.27 20.75 20.14 20.50 1,663,196 +0.15(+0.74%)
Oct 28, 2021 20.10 20.43 19.83 20.35 1,551,010 +0.31(+1.55%)
Oct 27, 2021 20.31 20.35 20.02 20.04 1,571,164 -0.18(-0.89%)
Oct 26, 2021 20.59 20.22 1,576,875 -0.02(-0.10%)
Oct 25, 2021 20.06 20.35 20.00 20.24 1,451,372 -0.23(-1.12%)
Oct 22, 2021 20.41 20.51 20.11 20.47 1,232,957 -0.22(-1.06%)
Oct 21, 2021 20.66 21.03 20.52 20.69 1,355,664 +0.08(+0.39%)
Oct 20, 2021 20.47 20.90 20.37 20.61 1,365,756 +0.01(+0.05%)
Oct 19, 2021 21.10 21.16 20.58 20.60 1,751,096 -0.68(-3.20%)
Oct 18, 2021 21.43 21.67 21.09 21.28 1,897,801 -0.62(-2.83%)
Oct 15, 2021 22.13 22.42 21.85 21.90 949,451 +0.06(+0.27%)
Oct 14, 2021 22.19 22.19 21.77 21.84 1,129,398 +0.12(+0.55%)
Oct 13, 2021 22.18 22.18 21.66 21.72 1,463,570 -0.42(-1.90%)
Oct 12, 2021 21.81 22.20 21.66 22.14 1,259,372 +0.47(+2.17%)
Oct 11, 2021 21.59 22.20 21.38 21.67 1,283,365 -0.02(-0.09%)
Oct 08, 2021 22.36 22.55 21.68 21.69 1,326,865 -0.73(-3.26%)
Oct 07, 2021 22.99 23.10 22.39 22.42 1,224,680 -0.37(-1.62%)
Oct 06, 2021 22.75 23.02 22.40 22.79 1,374,471 -0.51(-2.19%)
Oct 05, 2021 23.42 23.82 23.15 23.30 1,297,293 +0.17(+0.73%)
Oct 04, 2021 23.66 24.01 23.02 23.13 1,738,537 -0.69(-2.90%)
Oct 01, 2021 23.70 24.16 23.42 23.82 1,852,424 +1.01(+4.43%)
Sep 30, 2021 23.13 23.13 22.64 22.81 1,371,709 -0.57(-2.44%)
Sep 29, 2021 24.09 24.10 23.34 23.38 1,590,750 -0.45(-1.89%)
Sep 28, 2021 24.01 24.58 23.74 23.83 1,305,264 -0.31(-1.28%)
Sep 27, 2021 23.84 24.89 23.77 24.14 2,054,867 +0.90(+3.87%)
Sep 24, 2021 22.76 23.59 22.53 23.24 2,165,383 +0.63(+2.79%)
Sep 23, 2021 22.12 22.96 22.07 22.61 3,088,590 +0.87(+4.00%)
Sep 22, 2021 21.49 22.05 21.42 21.74 1,347,422 +0.60(+2.84%)
Sep 21, 2021 21.63 21.78 21.07 21.14 1,482,506 -0.15(-0.70%)
Sep 20, 2021 21.39 21.47 20.77 21.29 1,681,062 -0.14(-0.65%)
Sep 17, 2021 21.32 21.72 21.25 21.43 1,205,510 +0.30(+1.42%)
Sep 16, 2021 21.06 21.37 20.92 21.13 762,501 +0.03(+0.14%)
Sep 15, 2021 20.66 21.12 20.42 21.10 963,680 +0.24(+1.15%)
Sep 14, 2021 21.26 21.46 20.77 20.86 1,033,229 -0.43(-2.02%)
Sep 13, 2021 21.08 21.44 20.40 21.29 1,628,521 +0.57(+2.75%)
Sep 10, 2021 21.40 21.42 20.72 20.72 1,305,741 -0.50(-2.36%)
Sep 09, 2021 20.76 21.62 20.72 21.22 1,759,918 +0.33(+1.58%)
Sep 08, 2021 21.68 21.86 20.86 20.89 1,499,350 -0.63(-2.93%)
Sep 07, 2021 20.90 21.58 20.81 21.52 1,303,701 +0.40(+1.89%)
Sep 03, 2021 21.75 21.99 20.83 21.12 1,496,997 -0.81(-3.69%)
Sep 02, 2021 21.67 22.37 21.25 21.93 1,653,882 +0.42(+1.95%)
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.