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, 2016 39.32 39.55 39.04 39.55 541,559 -0.11(-0.29%)
Jun 29, 2016 39.02 40.18 38.79 39.66 483,035 +0.61(+1.56%)
Jun 28, 2016 40.06 40.91 38.51 39.05 985,868 +0.42(+1.10%)
Jun 27, 2016 39.27 39.64 38.36 38.63 1,831,380 -2.80(-6.76%)
Jun 24, 2016 41.11 42.77 40.70 41.43 1,427,907 -3.97(-8.75%)
Jun 23, 2016 45.99 46.09 45.16 45.40 777,583 +0.70(+1.56%)
Jun 22, 2016 44.81 45.25 44.65 44.70 377,772 +0.11(+0.24%)
Jun 21, 2016 44.64 44.95 44.56 44.60 653,209 +0.33(+0.74%)
Jun 20, 2016 45.22 45.25 44.14 44.27 1,243,435 +1.02(+2.35%)
Jun 17, 2016 43.05 43.34 42.94 43.26 374,906 +0.43(+1.01%)
Jun 16, 2016 42.31 42.89 41.96 42.82 330,766 +0.04(+0.08%)
Jun 15, 2016 42.72 43.19 42.68 42.79 365,537 +0.68(+1.61%)
Jun 14, 2016 41.76 42.20 41.69 42.11 485,914 -0.19(-0.46%)
Jun 13, 2016 42.09 42.83 42.07 42.30 359,464 -0.51(-1.20%)
Jun 10, 2016 42.86 43.02 42.62 42.81 485,330 -0.87(-2.00%)
Jun 09, 2016 43.49 43.94 43.38 43.69 328,493 +0.29(+0.67%)
Jun 08, 2016 43.18 43.55 43.12 43.40 276,312 +0.04(+0.08%)
Jun 07, 2016 43.31 43.70 43.25 43.36 360,952 +0.53(+1.24%)
Jun 06, 2016 42.82 43.11 42.72 42.83 443,842 -0.71(-1.62%)
Jun 03, 2016 43.75 43.75 43.05 43.54 264,847 -0.39(-0.88%)
Jun 02, 2016 43.61 43.94 43.47 43.93 424,401 +0.14(+0.32%)
Jun 01, 2016 43.15 43.81 43.11 43.79 492,814 +0.10(+0.22%)
May 31, 2016 44.40 44.65 43.51 43.69 315,588 -0.80(-1.81%)
May 27, 2016 44.17 44.49 44.49 44.49 467,521 +0.89(+2.05%)
May 26, 2016 44.22 44.39 43.39 43.60 880,817 -1.56(-3.46%)
May 25, 2016 45.88 45.91 45.15 45.16 497,155 -1.09(-2.35%)
May 24, 2016 45.67 46.39 45.56 46.25 471,736 +1.08(+2.39%)
May 23, 2016 45.62 45.64 45.16 45.17 353,941 -0.06(-0.14%)
May 20, 2016 45.26 45.53 45.08 45.23 298,897 +0.38(+0.84%)
May 19, 2016 45.30 45.46 44.63 44.85 425,118 -0.94(-2.05%)
May 18, 2016 45.47 45.91 45.28 45.79 305,357 +0.40(+0.89%)
May 17, 2016 45.67 45.69 45.21 45.39 257,697 -0.09(-0.19%)
May 16, 2016 45.23 45.61 45.17 45.48 252,671 +0.32(+0.72%)
May 13, 2016 45.85 46.14 45.15 45.15 563,737 -1.24(-2.67%)
May 12, 2016 46.30 46.56 45.91 46.39 453,708 +0.72(+1.57%)
May 11, 2016 45.66 46.26 45.58 45.67 707,511 +0.05(+0.12%)
May 10, 2016 44.51 45.67 43.93 45.62 1,045,782 +0.68(+1.50%)
May 09, 2016 44.53 45.12 44.46 44.94 350,418 +0.55(+1.24%)
May 06, 2016 43.68 44.46 43.52 44.39 369,609 +0.73(+1.67%)
May 05, 2016 44.16 44.33 43.61 43.66 784,602 -0.76(-1.72%)
May 04, 2016 44.33 44.60 44.23 44.42 217,423 -0.28(-0.63%)
May 03, 2016 44.29 45.08 44.17 44.71 473,256 -0.12(-0.27%)
May 02, 2016 44.67 44.99 44.48 44.83 267,982 +0.49(+1.11%)
Apr 29, 2016 44.40 44.94 43.71 44.34 584,789 +0.18(+0.40%)
Apr 28, 2016 44.10 44.71 44.07 44.16 555,739 -0.70(-1.56%)
Apr 27, 2016 44.65 45.11 44.60 44.86 442,995 +0.18(+0.41%)
Apr 26, 2016 44.84 45.10 44.49 44.68 216,534 -0.18(-0.39%)
Apr 25, 2016 44.43 44.87 44.31 44.85 402,418 +0.78(+1.77%)
Apr 22, 2016 44.63 45.06 43.71 44.07 553,903 -0.54(-1.20%)
Apr 21, 2016 45.28 45.39 44.55 44.61 521,887 -1.11(-2.44%)
Apr 20, 2016 46.07 46.30 45.58 45.72 160,174 -0.51(-1.10%)
Apr 19, 2016 46.50 46.71 46.14 46.23 169,419 -0.21(-0.45%)
Apr 18, 2016 47.46 47.46 45.92 46.44 340,436 -0.06(-0.13%)
Apr 15, 2016 46.99 47.04 46.42 46.50 166,677 -0.39(-0.82%)
Apr 14, 2016 46.98 47.27 46.50 46.89 180,611 -0.17(-0.35%)
Apr 13, 2016 47.06 47.13 46.57 47.06 188,145 +0.31(+0.66%)
Apr 12, 2016 46.84 46.85 46.36 46.75 414,053 +0.50(+1.08%)
Apr 11, 2016 46.90 46.95 46.21 46.25 225,929 -0.26(-0.57%)
Apr 08, 2016 46.93 46.93 46.37 46.51 257,781 +0.07(+0.15%)
Apr 07, 2016 46.85 46.99 46.21 46.44 214,452 -0.64(-1.36%)
Apr 06, 2016 47.01 47.15 46.63 47.08 395,015 +0.66(+1.42%)
Apr 05, 2016 46.91 47.02 46.26 46.42 267,224 -1.30(-2.72%)
Apr 04, 2016 47.75 47.85 47.37 47.72 241,657 +0.07(+0.15%)
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.