Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.54 28.86 28.45 28.77 159,000 -0.02(-0.09%)
Jun 27, 2013 28.85 29.13 28.77 28.79 117,100 -0.42(-1.43%)
Jun 26, 2013 29.27 29.38 29.09 29.21 83,358 +0.00(+0.00%)
Jun 25, 2013 28.78 29.28 28.48 29.21 223,065 +1.25(+4.46%)
Jun 24, 2013 27.78 28.13 27.43 27.96 108,715 -0.10(-0.35%)
Jun 21, 2013 28.22 28.36 27.89 28.06 133,212 -0.07(-0.23%)
Jun 20, 2013 28.36 28.43 28.01 28.13 153,204 -0.34(-1.18%)
Jun 19, 2013 28.96 28.96 28.40 28.46 131,947 -0.47(-1.62%)
Jun 18, 2013 28.63 28.99 28.59 28.93 58,042 +0.35(+1.23%)
Jun 17, 2013 28.83 28.96 28.45 28.58 116,414 -0.10(-0.34%)
Jun 14, 2013 28.72 28.85 28.63 28.68 88,488 -0.06(-0.20%)
Jun 13, 2013 28.04 28.76 27.96 28.73 149,316 +1.04(+3.76%)
Jun 12, 2013 27.81 27.92 27.64 27.69 256,668 +0.58(+2.15%)
Jun 11, 2013 27.05 27.26 27.00 27.11 43,458 -0.23(-0.84%)
Jun 10, 2013 27.44 27.54 27.30 27.34 73,308 -0.16(-0.60%)
Jun 07, 2013 27.31 27.53 27.16 27.50 81,528 +0.19(+0.69%)
Jun 06, 2013 27.06 27.32 27.02 27.31 114,379 +0.18(+0.67%)
Jun 05, 2013 27.14 27.26 27.08 27.13 198,586 +0.02(+0.06%)
Jun 04, 2013 27.19 27.30 27.03 27.12 270,754 -0.27(-0.99%)
Jun 03, 2013 27.52 27.62 27.17 27.39 186,945 -0.48(-1.71%)
May 31, 2013 28.04 28.23 27.86 27.86 136,798 -0.32(-1.14%)
May 30, 2013 27.88 28.38 27.78 28.18 231,010 +0.25(+0.91%)
May 29, 2013 27.77 28.08 27.70 27.93 198,346 +0.06(+0.21%)
May 28, 2013 27.77 28.01 27.77 27.87 201,365 +0.02(+0.09%)
May 24, 2013 27.74 27.96 27.68 27.85 132,093 -0.02(-0.09%)
May 23, 2013 27.53 27.92 27.49 27.87 468,114 -0.05(-0.18%)
May 22, 2013 27.90 28.25 27.80 27.92 619,938 -0.41(-1.45%)
May 21, 2013 27.67 28.60 27.66 28.33 621,593 -1.71(-5.69%)
May 20, 2013 29.77 30.10 29.77 30.04 112,612 +0.41(+1.37%)
May 17, 2013 29.75 29.76 29.46 29.63 152,946 -0.03(-0.11%)
May 16, 2013 29.82 29.96 29.63 29.67 208,326 +0.02(+0.08%)
May 15, 2013 29.72 29.80 29.58 29.64 64,343 +0.09(+0.30%)
May 13, 2013 29.58 29.67 29.44 29.55 70,016 -0.39(-1.31%)
May 10, 2013 30.02 30.11 29.83 29.94 45,857 -0.13(-0.43%)
May 09, 2013 30.28 30.33 29.99 30.07 124,574 -0.29(-0.97%)
May 08, 2013 30.25 30.43 30.24 30.37 177,830 +0.13(+0.43%)
May 07, 2013 30.08 30.28 29.99 30.24 103,949 +0.35(+1.17%)
May 06, 2013 30.06 30.18 29.79 29.89 75,184 -0.15(-0.52%)
May 03, 2013 29.89 30.24 29.46 30.04 212,314 +0.58(+1.96%)
May 02, 2013 29.25 29.51 29.21 29.46 97,002 +0.41(+1.40%)
May 01, 2013 29.48 29.51 29.01 29.06 107,362 -0.37(-1.27%)
Apr 30, 2013 29.58 29.60 29.28 29.43 123,555 -0.29(-0.99%)
Apr 29, 2013 29.50 29.81 29.36 29.72 129,574 +0.25(+0.86%)
Apr 26, 2013 29.72 29.52 29.33 29.47 130,214 -0.05(-0.17%)
Apr 25, 2013 29.20 29.77 29.09 29.52 289,932 +1.08(+3.81%)
Apr 24, 2013 28.73 28.86 28.37 28.44 135,866 -0.19(-0.65%)
Apr 23, 2013 28.47 28.63 28.41 28.62 953,142 +0.39(+1.38%)
Apr 22, 2013 28.43 28.49 28.04 28.23 150,542 -0.19(-0.66%)
Apr 19, 2013 28.67 28.71 28.31 28.42 402,635 -0.04(-0.14%)
Apr 18, 2013 28.76 28.76 28.31 28.46 429,807 +0.22(+0.78%)
Apr 17, 2013 28.28 28.36 27.97 28.24 332,902 +0.13(+0.46%)
Apr 16, 2013 28.27 28.31 28.05 28.11 269,580 +0.37(+1.32%)
Apr 15, 2013 28.12 28.29 27.72 27.74 133,537 -0.62(-2.18%)
Apr 12, 2013 28.17 28.37 28.17 28.36 81,938 -0.09(-0.31%)
Apr 11, 2013 28.53 28.55 28.40 28.45 84,010 +0.05(+0.17%)
Apr 10, 2013 28.25 28.51 28.25 28.40 79,060 +0.27(+0.96%)
Apr 09, 2013 28.03 28.22 27.95 28.14 182,260 +0.09(+0.32%)
Apr 08, 2013 27.77 28.05 27.75 28.05 227,688 +0.11(+0.38%)
Apr 05, 2013 27.14 27.94 27.14 27.94 152,915 +0.38(+1.39%)
Apr 04, 2013 27.53 27.60 27.22 27.56 276,677 -0.44(-1.57%)
Apr 03, 2013 28.32 28.46 27.68 28.00 230,710 -0.43(-1.52%)
Apr 02, 2013 28.36 28.59 28.31 28.43 115,142 +0.14(+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.