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 (%)
Jun 30, 2006 30.45 30.54 30.32 30.45 39,099 +0.18(+0.59%)
Jun 29, 2006 29.53 30.28 29.53 30.28 123,593 +0.49(+1.63%)
Jun 28, 2006 29.83 29.88 29.65 29.79 48,071 +0.04(+0.15%)
Jun 27, 2006 29.95 29.98 29.68 29.75 45,393 -0.29(-0.97%)
Jun 26, 2006 29.89 30.07 29.78 30.04 36,689 +0.04(+0.15%)
Jun 23, 2006 29.86 30.21 29.80 29.99 49,678 -0.17(-0.57%)
Jun 22, 2006 30.31 30.60 30.10 30.16 81,279 -0.36(-1.17%)
Jun 21, 2006 30.29 30.66 30.24 30.52 64,675 +0.32(+1.06%)
Jun 20, 2006 30.37 30.45 30.12 30.20 107,123 -0.02(-0.07%)
Jun 19, 2006 29.75 30.58 29.74 30.22 126,137 +0.45(+1.50%)
Jun 16, 2006 28.22 29.91 28.22 29.78 183,716 +0.93(+3.21%)
Jun 15, 2006 28.49 28.92 28.49 28.85 83,422 +0.46(+1.60%)
Jun 14, 2006 27.70 28.39 27.70 28.39 208,890 +0.52(+1.88%)
Jun 13, 2006 27.89 28.00 27.63 27.87 207,551 -0.06(-0.21%)
Jun 12, 2006 28.42 28.42 27.92 27.93 72,174 -0.40(-1.42%)
Jun 09, 2006 28.54 28.59 28.30 28.33 79,137 -0.26(-0.91%)
Jun 08, 2006 28.80 28.90 28.34 28.60 114,487 -0.50(-1.72%)
Jun 07, 2006 29.00 29.42 28.96 29.10 69,094 -0.27(-0.92%)
Jun 06, 2006 29.27 29.51 29.14 29.36 114,621 -0.56(-1.87%)
Jun 05, 2006 30.43 30.45 29.88 29.92 36,689 -0.63(-2.05%)
Jun 02, 2006 30.60 30.63 30.37 30.55 81,279 +0.20(+0.66%)
Jun 01, 2006 30.02 30.35 29.96 30.35 66,550 +0.03(+0.10%)
May 31, 2006 30.10 30.52 30.05 30.32 79,405 +0.22(+0.72%)
May 30, 2006 30.34 30.36 29.88 30.10 182,109 -0.47(-1.54%)
May 26, 2006 30.64 30.68 30.34 30.57 111,006 -0.25(-0.82%)
May 25, 2006 30.65 30.87 30.62 30.83 72,709 +0.02(+0.07%)
May 24, 2006 31.04 31.04 30.62 30.81 74,450 -0.20(-0.65%)
May 23, 2006 30.78 31.57 30.78 31.01 127,610 -0.27(-0.86%)
May 22, 2006 30.91 31.44 30.82 31.28 113,416 -0.04(-0.12%)
May 19, 2006 31.00 31.40 31.00 31.31 154,658 -0.16(-0.52%)
May 18, 2006 31.39 31.81 31.38 31.48 150,240 -0.53(-1.66%)
May 17, 2006 31.60 32.47 31.58 32.01 269,548 -1.19(-3.60%)
May 16, 2006 34.45 34.88 31.85 33.20 787,087 -4.00(-10.76%)
May 15, 2006 37.52 37.56 37.02 37.21 166,978 -0.13(-0.34%)
May 12, 2006 37.95 37.99 37.31 37.33 136,849 -0.75(-1.98%)
May 11, 2006 38.51 38.51 38.03 38.09 116,228 -0.36(-0.93%)
May 10, 2006 38.57 38.77 38.39 38.45 105,784 -0.28(-0.71%)
May 09, 2006 39.04 39.13 38.72 38.72 187,599 -0.14(-0.37%)
May 08, 2006 38.98 38.99 38.76 38.86 109,935 +0.83(+2.18%)
May 05, 2006 38.39 38.39 37.98 38.03 131,225 +0.16(+0.43%)
May 04, 2006 37.59 38.05 37.47 37.87 89,447 +0.99(+2.67%)
May 03, 2006 36.86 36.99 36.62 36.88 113,550 -0.31(-0.82%)
May 02, 2006 36.97 37.26 36.89 37.19 110,604 +0.29(+0.79%)
May 01, 2006 37.00 37.19 36.90 36.90 22,094 -0.05(-0.14%)
Apr 28, 2006 36.93 37.05 36.74 36.95 30,797 -0.13(-0.36%)
Apr 27, 2006 37.00 37.20 36.88 37.09 66,550 +0.18(+0.49%)
Apr 26, 2006 37.23 37.30 36.84 36.91 59,185 -0.13(-0.34%)
Apr 25, 2006 37.28 37.28 36.94 37.03 71,236 -0.19(-0.52%)
Apr 24, 2006 37.10 37.25 37.02 37.23 50,749 -0.19(-0.52%)
Apr 21, 2006 37.53 37.77 37.24 37.42 1,502,803 +0.34(+0.93%)
Apr 20, 2006 36.80 37.13 36.63 37.08 106,989 -0.25(-0.68%)
Apr 19, 2006 37.34 37.46 37.18 37.33 403,854 -0.01(-0.02%)
Apr 18, 2006 37.06 37.38 37.06 37.34 243,437 +0.13(+0.36%)
Apr 17, 2006 37.23 37.50 37.15 37.21 148,231 -0.13(-0.34%)
Apr 13, 2006 36.84 37.55 37.26 37.33 121,183 +0.49(+1.34%)
Apr 12, 2006 36.70 36.86 36.65 36.84 34,011 +0.21(+0.57%)
Apr 11, 2006 37.35 37.47 36.56 36.63 47,401 -0.80(-2.13%)
Apr 10, 2006 37.23 37.51 37.22 37.43 46,062 -0.06(-0.16%)
Apr 07, 2006 37.38 37.78 37.34 37.49 49,678 +0.20(+0.54%)
Apr 06, 2006 36.96 37.47 36.91 37.29 105,784 +0.24(+0.64%)
Apr 05, 2006 37.11 37.27 37.05 37.05 98,954 -0.05(-0.14%)
Apr 04, 2006 37.30 37.35 37.03 37.10 81,279 -0.19(-0.50%)
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.