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 29, 2007 35.77 36.04 35.68 36.03 219,602 -0.29(-0.80%)
Jun 28, 2007 35.95 36.53 35.87 36.32 109,801 +0.13(+0.37%)
Jun 27, 2007 35.71 36.21 35.57 36.19 70,969 -0.14(-0.39%)
Jun 26, 2007 36.36 36.53 36.23 36.33 45,795 +0.00(+0.00%)
Jun 25, 2007 36.31 36.66 36.19 36.33 49,678 -0.28(-0.78%)
Jun 22, 2007 36.19 37.08 36.19 36.62 167,647 +0.14(+0.39%)
Jun 21, 2007 36.38 36.48 36.06 36.47 86,234 -0.53(-1.43%)
Jun 20, 2007 37.25 37.50 36.98 37.00 131,359 -0.53(-1.41%)
Jun 19, 2007 36.86 37.98 36.86 37.53 183,046 +0.19(+0.50%)
Jun 18, 2007 37.59 37.65 37.06 37.35 79,271 -0.18(-0.49%)
Jun 15, 2007 37.48 37.65 37.42 37.53 25,575 +0.04(+0.11%)
Jun 14, 2007 37.49 37.59 37.36 37.49 40,171 -0.25(-0.65%)
Jun 13, 2007 37.44 37.79 37.41 37.74 50,213 +0.01(+0.04%)
Jun 12, 2007 37.43 38.18 37.42 37.72 140,732 +0.36(+0.96%)
Jun 11, 2007 37.26 37.56 37.10 37.36 66,282 -0.09(-0.24%)
Jun 08, 2007 37.34 37.45 37.00 37.45 64,675 +0.10(+0.28%)
Jun 07, 2007 37.85 38.10 37.31 37.35 113,684 -0.79(-2.08%)
Jun 06, 2007 38.55 38.60 38.05 38.14 60,524 -0.90(-2.31%)
Jun 05, 2007 39.03 39.34 38.86 39.04 154,658 +0.00(+0.00%)
Jun 04, 2007 39.06 39.16 38.95 39.04 33,342 +0.15(+0.38%)
Jun 01, 2007 38.89 39.13 38.78 38.89 42,581 +0.09(+0.23%)
May 31, 2007 38.85 38.89 38.54 38.80 40,037 +0.14(+0.37%)
May 30, 2007 38.40 38.68 38.36 38.66 51,552 +0.05(+0.14%)
May 29, 2007 39.25 39.04 38.56 38.61 68,826 +0.50(+1.31%)
May 25, 2007 38.04 38.24 37.96 38.11 37,225 +0.44(+1.17%)
May 24, 2007 38.00 38.15 37.67 37.67 58,515 -0.37(-0.96%)
May 23, 2007 38.18 38.26 38.03 38.03 45,795 -0.06(-0.16%)
May 22, 2007 37.69 38.18 37.69 38.09 127,476 +0.46(+1.23%)
May 21, 2007 37.09 37.76 37.03 37.63 220,004 +0.23(+0.62%)
May 18, 2007 36.48 37.43 36.43 37.40 243,838 +0.93(+2.56%)
May 17, 2007 36.33 36.50 36.26 36.47 34,681 -0.32(-0.87%)
May 16, 2007 36.91 37.04 36.65 36.79 36,421 -0.20(-0.55%)
May 15, 2007 36.91 37.37 36.85 36.99 64,809 -0.11(-0.30%)
May 14, 2007 37.33 37.36 37.00 37.10 34,948 -0.51(-1.35%)
May 11, 2007 36.92 37.61 36.87 37.61 41,108 +0.58(+1.55%)
May 10, 2007 37.32 37.58 36.98 37.03 62,533 -0.29(-0.78%)
May 09, 2007 36.88 37.33 36.88 37.33 51,686 +0.56(+1.52%)
May 08, 2007 36.85 36.93 36.71 36.77 184,117 -0.29(-0.79%)
May 07, 2007 37.06 37.18 37.05 37.06 27,584 -0.18(-0.48%)
May 04, 2007 37.51 37.59 37.21 37.24 84,359 -0.06(-0.16%)
May 03, 2007 37.59 37.62 37.18 37.30 25,040 -0.46(-1.21%)
May 02, 2007 37.53 37.90 37.51 37.75 34,279 +0.34(+0.90%)
May 01, 2007 37.56 37.64 37.12 37.41 51,285 -0.33(-0.87%)
Apr 30, 2007 37.52 37.98 37.47 37.74 33,342 +0.14(+0.38%)
Apr 27, 2007 37.52 37.73 37.45 37.60 40,706 +0.24(+0.64%)
Apr 26, 2007 37.06 37.48 37.00 37.36 111,809 -0.25(-0.67%)
Apr 25, 2007 37.36 37.67 37.34 37.62 35,082 +0.59(+1.59%)
Apr 24, 2007 37.27 37.34 37.02 37.03 76,860 +0.49(+1.33%)
Apr 23, 2007 36.60 36.83 36.54 36.54 46,866 +0.21(+0.58%)
Apr 20, 2007 36.31 36.54 36.23 36.33 99,892 +0.42(+1.16%)
Apr 19, 2007 35.67 36.03 35.61 35.91 28,923 -0.04(-0.10%)
Apr 18, 2007 36.14 36.22 35.85 35.95 71,906 -0.28(-0.76%)
Apr 17, 2007 36.35 36.47 36.05 36.23 41,510 -0.04(-0.10%)
Apr 16, 2007 35.69 36.45 35.65 36.26 61,863 +0.93(+2.62%)
Apr 13, 2007 35.41 35.47 35.19 35.34 35,752 +0.02(+0.04%)
Apr 12, 2007 35.25 35.40 35.06 35.32 62,533 +0.22(+0.62%)
Apr 11, 2007 35.75 35.78 35.09 35.11 71,638 -0.84(-2.35%)
Apr 10, 2007 36.17 36.17 35.90 35.95 111,809 +0.09(+0.25%)
Apr 09, 2007 35.88 36.01 35.82 35.86 17,139 -0.16(-0.44%)
Apr 05, 2007 36.15 36.15 35.93 36.02 27,182 -0.13(-0.35%)
Apr 04, 2007 36.44 36.47 36.10 36.15 66,416 -0.25(-0.70%)
Apr 03, 2007 36.26 36.43 36.24 36.40 22,495 +0.18(+0.49%)
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.