Skip to main content

Carnival Plc ADR (NY: CUK )

17.29 +0.49 (+2.92%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 16.84 16.84 16.37 16.80 1,902,024 +0.08(+0.48%)
Jul 12, 2024 16.62 17.03 16.62 16.72 1,597,880 +0.11(+0.66%)
Jul 11, 2024 16.23 16.62 15.90 16.61 2,668,445 +0.33(+2.03%)
Jul 10, 2024 16.66 16.71 16.27 16.28 1,568,263 -0.21(-1.27%)
Jul 09, 2024 16.11 16.60 16.08 16.49 1,653,517 +0.37(+2.30%)
Jul 08, 2024 15.97 16.39 15.95 16.12 2,396,212 +0.30(+1.90%)
Jul 05, 2024 16.18 16.18 15.65 15.82 3,008,375 -0.25(-1.56%)
Jul 03, 2024 16.19 16.20 15.95 16.07 872,961 -0.10(-0.62%)
Jul 02, 2024 16.26 16.54 16.12 16.17 2,508,391 -0.11(-0.68%)
Jul 01, 2024 17.17 17.23 16.12 16.28 3,271,592 -0.94(-5.46%)
Jun 28, 2024 17.07 17.34 17.02 17.22 3,257,149 +0.17(+1.00%)
Jun 27, 2024 16.87 17.08 16.55 17.05 3,203,154 +0.34(+2.03%)
Jun 26, 2024 16.20 16.77 16.07 16.71 3,302,374 +0.64(+3.98%)
Jun 25, 2024 15.09 16.19 14.83 16.07 6,538,569 +1.40(+9.54%)
Jun 24, 2024 14.62 14.79 14.39 14.67 1,897,601 +0.24(+1.66%)
Jun 21, 2024 14.23 14.45 14.14 14.43 1,661,089 -0.02(-0.14%)
Jun 20, 2024 14.09 14.50 14.09 14.45 1,489,404 +0.15(+1.05%)
Jun 18, 2024 14.42 14.59 14.22 14.30 1,633,112 +0.21(+1.49%)
Jun 17, 2024 13.67 14.15 13.47 14.09 2,061,055 +0.31(+2.25%)
Jun 14, 2024 14.56 14.60 13.58 13.78 2,974,500 -1.11(-7.45%)
Jun 13, 2024 15.05 15.06 14.69 14.89 1,839,146 -0.22(-1.46%)
Jun 12, 2024 15.12 15.36 15.08 15.11 1,983,676 +0.33(+2.23%)
Jun 11, 2024 14.84 14.85 14.64 14.78 1,363,832 -0.13(-0.87%)
Jun 10, 2024 15.04 15.20 14.81 14.91 1,374,215 -0.16(-1.06%)
Jun 07, 2024 14.91 15.12 14.87 15.07 1,573,213 -0.01(-0.07%)
Jun 06, 2024 15.28 15.42 15.04 15.08 1,125,885 -0.26(-1.69%)
Jun 05, 2024 15.35 15.40 14.99 15.34 2,228,436 +0.04(+0.26%)
Jun 04, 2024 14.64 15.31 14.62 15.30 2,758,850 +0.88(+6.10%)
Jun 03, 2024 13.80 14.45 13.79 14.42 2,067,086 +0.73(+5.33%)
May 31, 2024 13.85 13.96 13.55 13.69 1,527,159 -0.07(-0.51%)
May 30, 2024 13.78 13.93 13.63 13.76 1,288,981 +0.08(+0.58%)
May 29, 2024 13.71 13.77 13.32 13.68 2,045,844 -0.44(-3.12%)
May 28, 2024 13.75 14.19 13.73 14.12 1,022,738 +0.45(+3.29%)
May 24, 2024 13.42 13.68 13.41 13.67 875,459 +0.26(+1.94%)
May 23, 2024 14.19 14.26 13.38 13.41 1,424,359 -0.82(-5.76%)
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%)
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.