Norwegian Cruise Ord (NY: NCLH )

20.93 -0.41 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.21 44.51 42.88 44.07 4,588,919 +1.67(+3.94%)
Oct 30, 2018 42.52 42.66 41.61 42.40 4,543,645 +0.07(+0.17%)
Oct 29, 2018 44.45 44.82 41.73 42.33 3,366,821 -1.55(-3.53%)
Oct 26, 2018 44.84 44.87 43.46 43.88 3,232,300 -1.55(-3.41%)
Oct 25, 2018 45.67 45.74 44.28 45.43 3,646,187 +0.35(+0.78%)
Oct 24, 2018 47.88 48.04 45.02 45.08 3,023,320 -3.01(-6.26%)
Oct 23, 2018 47.32 48.38 46.55 48.09 3,009,943 -0.12(-0.25%)
Oct 22, 2018 49.24 49.55 48.06 48.21 1,980,083 -0.79(-1.61%)
Oct 19, 2018 49.96 50.32 48.89 49.00 2,722,900 -0.89(-1.78%)
Oct 18, 2018 51.22 51.35 49.72 49.89 3,166,429 -1.53(-2.98%)
Oct 17, 2018 51.80 52.08 51.01 51.42 1,593,916 -0.48(-0.92%)
Oct 16, 2018 51.30 52.07 50.90 51.90 1,848,361 +1.19(+2.35%)
Oct 15, 2018 50.68 51.39 50.56 50.71 1,809,925 +0.01(+0.02%)
Oct 12, 2018 51.43 51.61 49.99 50.70 3,275,300 +0.08(+0.16%)
Oct 11, 2018 52.00 52.18 50.39 50.62 2,488,411 -1.49(-2.86%)
Oct 10, 2018 53.78 53.84 52.02 52.11 1,796,982 -1.86(-3.45%)
Oct 09, 2018 54.16 54.41 53.83 53.97 790,684 -0.31(-0.57%)
Oct 08, 2018 54.16 54.37 53.43 54.28 1,476,870 +0.04(+0.07%)
Oct 05, 2018 55.05 55.56 53.91 54.24 1,475,100 -0.81(-1.47%)
Oct 04, 2018 55.91 56.19 54.74 55.05 1,981,374 -1.11(-1.98%)
Oct 03, 2018 56.66 56.87 56.13 56.16 1,040,324 -0.32(-0.57%)
Oct 02, 2018 56.83 57.07 56.38 56.48 896,594 -0.28(-0.49%)
Oct 01, 2018 57.60 57.86 56.69 56.76 1,290,761 -0.67(-1.17%)
Sep 28, 2018 57.20 57.91 56.80 57.43 1,925,000 +0.54(+0.95%)
Sep 27, 2018 54.55 57.05 53.57 56.89 4,532,325 -0.29(-0.51%)
Sep 26, 2018 56.87 57.46 56.72 57.18 2,358,008 +0.76(+1.35%)
Sep 25, 2018 56.85 56.85 56.35 56.42 1,201,216 -0.52(-0.91%)
Sep 24, 2018 57.60 57.60 56.41 56.94 1,698,225 -0.94(-1.62%)
Sep 21, 2018 57.46 58.09 57.28 57.88 2,787,200 +0.42(+0.73%)
Sep 20, 2018 57.38 57.60 57.15 57.46 1,297,017 +0.41(+0.72%)
Sep 19, 2018 57.16 57.41 56.74 57.05 1,402,192 +0.13(+0.23%)
Sep 18, 2018 55.66 57.04 55.55 56.92 2,061,035 +1.09(+1.95%)
Sep 17, 2018 55.47 56.53 55.27 55.83 1,947,571 +0.36(+0.65%)
Sep 14, 2018 54.16 55.69 54.13 55.47 3,041,300 +1.48(+2.74%)
Sep 13, 2018 53.60 54.23 53.43 53.99 1,056,188 +0.47(+0.88%)
Sep 12, 2018 53.00 53.67 52.62 53.52 1,066,419 +0.36(+0.68%)
Sep 11, 2018 53.25 53.38 52.80 53.16 1,203,467 -0.26(-0.49%)
Sep 10, 2018 53.72 53.89 53.23 53.42 1,116,562 +0.05(+0.09%)
Sep 07, 2018 52.95 53.46 52.53 53.37 965,400 +0.17(+0.32%)
Sep 06, 2018 53.52 53.83 53.15 53.20 1,371,413 +0.22(+0.42%)
Sep 05, 2018 52.97 53.39 52.69 52.98 1,182,967 -0.04(-0.08%)
Sep 04, 2018 53.53 53.69 52.68 53.02 1,425,475 -0.59(-1.10%)
Aug 31, 2018 53.61 53.61 53.61 0 +0.29(+0.54%)
Aug 30, 2018 54.15 54.24 53.28 53.32 1,416,254 -0.93(-1.71%)
Aug 29, 2018 53.87 54.55 53.81 54.25 2,194,514 +0.64(+1.19%)
Aug 28, 2018 53.46 53.66 53.08 53.61 899,483 +0.18(+0.34%)
Aug 27, 2018 53.40 53.84 53.32 53.43 1,203,792 +0.36(+0.68%)
Aug 24, 2018 52.68 53.27 52.30 53.07 966,300 +0.69(+1.32%)
Aug 23, 2018 52.34 52.68 52.16 52.38 1,085,907 -0.21(-0.40%)
Aug 22, 2018 53.24 53.24 52.57 52.59 1,175,175 -0.77(-1.44%)
Aug 21, 2018 53.02 53.78 53.02 53.36 1,509,808 +0.28(+0.53%)
Aug 20, 2018 52.37 53.34 52.37 53.08 2,169,489 +0.59(+1.12%)
Aug 17, 2018 51.94 52.60 51.57 52.49 2,497,900 +0.60(+1.16%)
Aug 16, 2018 52.20 52.60 51.83 51.89 1,133,686 -0.08(-0.15%)
Aug 15, 2018 51.47 52.02 51.21 51.97 1,886,095 -0.05(-0.10%)
Aug 14, 2018 51.12 52.19 50.82 52.02 2,275,824 +0.86(+1.68%)
Aug 13, 2018 50.59 51.51 50.43 51.16 2,532,495 +0.55(+1.09%)
Aug 10, 2018 51.36 51.36 49.88 50.61 1,854,900 -0.34(-0.67%)
Aug 09, 2018 51.46 51.60 49.87 50.95 4,387,848 +2.02(+4.13%)
Aug 08, 2018 49.76 49.91 48.88 48.93 1,795,512 -0.68(-1.37%)
Aug 07, 2018 49.83 50.05 49.54 49.61 1,365,420 -0.14(-0.28%)
Aug 06, 2018 49.60 49.86 49.27 49.75 1,099,489 -0.06(-0.12%)
Aug 03, 2018 49.83 50.26 49.50 49.81 1,313,000 +0.13(+0.26%)
Aug 02, 2018 48.75 49.72 47.78 49.68 2,028,256 +0.46(+0.93%)
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.