Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.53 22.06 21.51 21.98 1,266,276 +0.42(+1.95%)
Aug 30, 2021 22.31 22.34 21.50 21.56 1,034,418 -0.62(-2.80%)
Aug 27, 2021 21.50 22.36 21.50 22.18 1,377,222 +0.70(+3.26%)
Aug 26, 2021 21.85 22.22 21.24 21.48 1,251,051 -0.58(-2.63%)
Aug 25, 2021 22.11 22.23 21.57 22.06 2,109,431 +0.31(+1.43%)
Aug 24, 2021 21.25 21.90 21.23 21.75 2,366,723 +0.90(+4.32%)
Aug 23, 2021 20.35 20.98 20.35 20.85 1,379,719 +0.64(+3.17%)
Aug 20, 2021 19.66 20.24 19.58 20.21 1,134,126 +0.31(+1.56%)
Aug 19, 2021 20.17 20.35 19.61 19.90 1,383,060 -0.65(-3.16%)
Aug 18, 2021 20.23 20.95 19.93 20.55 1,446,836 +0.32(+1.58%)
Aug 17, 2021 20.35 20.56 19.88 20.23 1,138,635 -0.57(-2.74%)
Aug 16, 2021 20.61 20.95 20.27 20.80 1,367,222 -0.32(-1.52%)
Aug 13, 2021 21.61 21.63 21.02 21.12 1,092,399 -0.34(-1.58%)
Aug 12, 2021 21.64 21.72 21.08 21.46 878,328 -0.42(-1.92%)
Aug 11, 2021 21.53 21.88 21.16 21.88 1,326,320 +0.22(+1.02%)
Aug 10, 2021 20.84 21.79 20.83 21.66 1,328,915 +0.84(+4.03%)
Aug 09, 2021 21.00 21.04 20.35 20.82 945,901 -0.46(-2.16%)
Aug 06, 2021 21.17 21.31 20.81 21.28 1,294,572 +0.36(+1.72%)
Aug 05, 2021 19.83 21.02 19.66 20.92 1,720,533 +1.42(+7.28%)
Aug 04, 2021 19.60 20.05 19.37 19.50 1,647,908 -0.52(-2.60%)
Aug 03, 2021 20.15 20.16 19.12 20.02 2,757,160 +0.24(+1.21%)
Aug 02, 2021 20.16 20.80 19.71 19.78 1,987,507 -0.14(-0.70%)
Jul 30, 2021 20.36 20.74 19.78 19.92 1,696,199 -0.89(-4.28%)
Jul 29, 2021 21.15 21.34 20.81 20.81 1,794,038 -0.02(-0.10%)
Jul 28, 2021 21.25 21.36 20.26 20.83 2,666,680 +0.13(+0.63%)
Jul 27, 2021 20.80 21.06 20.40 20.70 1,298,696 -0.23(-1.10%)
Jul 26, 2021 19.93 20.98 19.83 20.93 2,087,753 +1.11(+5.60%)
Jul 23, 2021 20.49 20.49 19.79 19.82 1,353,233 -0.55(-2.70%)
Jul 22, 2021 20.58 20.60 20.04 20.37 2,327,607 -0.51(-2.44%)
Jul 21, 2021 19.57 20.99 19.53 20.88 3,402,040 +1.93(+10.18%)
Jul 20, 2021 17.71 19.08 17.57 18.95 3,227,907 +1.25(+7.06%)
Jul 19, 2021 17.74 18.24 17.32 17.70 4,557,783 -1.30(-6.84%)
Jul 16, 2021 20.10 20.21 18.88 19.00 2,217,978 -0.81(-4.09%)
Jul 15, 2021 20.12 20.25 19.34 19.81 1,936,326 -0.55(-2.70%)
Jul 14, 2021 20.82 21.08 20.28 20.36 1,797,975 -0.27(-1.31%)
Jul 13, 2021 21.11 21.19 20.61 20.63 1,492,985 -0.85(-3.96%)
Jul 12, 2021 21.47 21.54 21.15 21.48 1,408,357 -0.45(-2.05%)
Jul 09, 2021 21.67 21.98 21.39 21.93 1,343,255 +0.58(+2.72%)
Jul 08, 2021 20.88 21.63 20.61 21.35 1,838,505 -0.42(-1.93%)
Jul 07, 2021 22.50 22.86 21.70 21.77 1,615,025 -0.91(-4.01%)
Jul 06, 2021 23.58 23.65 22.60 22.68 1,985,991 -0.77(-3.28%)
Jul 02, 2021 23.44 23.60 23.07 23.45 1,260,078 -0.13(-0.55%)
Jul 01, 2021 23.50 23.86 23.35 23.58 1,271,617 +0.31(+1.33%)
Jun 30, 2021 22.80 23.42 22.78 23.27 1,832,431 +0.50(+2.20%)
Jun 29, 2021 23.02 23.23 22.73 22.77 1,738,350 -0.23(-1.00%)
Jun 28, 2021 23.19 23.66 22.90 23.00 4,539,742 -0.89(-3.73%)
Jun 25, 2021 23.45 23.97 23.39 23.89 1,674,328 +0.26(+1.10%)
Jun 24, 2021 24.21 24.55 23.59 23.63 1,961,983 -0.69(-2.84%)
Jun 23, 2021 24.27 24.55 24.23 24.32 745,075 -0.02(-0.08%)
Jun 22, 2021 24.74 24.81 24.14 24.34 1,184,897 -0.67(-2.68%)
Jun 21, 2021 24.30 25.23 24.02 25.01 1,614,644 +0.80(+3.30%)
Jun 18, 2021 24.12 24.55 23.86 24.21 2,471,215 -0.47(-1.90%)
Jun 17, 2021 25.16 25.57 24.44 24.68 1,659,982 -0.60(-2.37%)
Jun 16, 2021 25.02 25.39 24.78 25.28 1,187,897 +0.46(+1.85%)
Jun 15, 2021 24.96 25.39 24.70 24.82 841,470 -0.20(-0.80%)
Jun 14, 2021 25.80 25.98 24.87 25.02 1,342,067 -1.03(-3.95%)
Jun 11, 2021 25.65 26.19 25.52 26.05 1,565,471 +0.06(+0.23%)
Jun 10, 2021 26.38 26.54 25.52 25.99 1,402,011 -0.42(-1.59%)
Jun 09, 2021 27.07 27.08 26.39 26.41 1,141,312 -0.39(-1.46%)
Jun 08, 2021 26.66 27.31 26.36 26.80 1,812,803 +0.30(+1.13%)
Jun 07, 2021 26.51 26.94 26.41 26.50 1,057,539 +0.22(+0.84%)
Jun 04, 2021 26.58 26.70 26.02 26.28 1,003,085 -0.09(-0.34%)
Jun 03, 2021 26.74 26.74 26.11 26.37 1,387,283 -0.53(-1.97%)
Jun 02, 2021 26.07 27.04 25.74 26.90 2,078,650 +0.89(+3.42%)
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.