Carnival Plc ADR (NY: CUK )

14.55 +0.12 (+0.83%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,261,510 +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%)
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.