Skip to main content

Carnival Plc ADR (NY: CUK )

14.97 -0.65 (-4.16%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.17 60.27 59.80 59.98 328,389 +0.43(+0.72%)
Jun 29, 2017 60.30 60.30 59.34 59.55 205,768 -0.67(-1.11%)
Jun 28, 2017 60.12 60.43 60.01 60.22 131,819 +0.83(+1.39%)
Jun 27, 2017 60.08 60.09 59.39 59.39 328,279 -0.77(-1.28%)
Jun 26, 2017 60.57 60.86 60.17 60.17 330,923 -0.07(-0.12%)
Jun 23, 2017 59.92 60.39 59.88 60.24 229,117 +0.58(+0.97%)
Jun 22, 2017 59.87 60.96 59.46 59.66 550,330 -0.74(-1.23%)
Jun 21, 2017 60.14 60.61 59.99 60.40 157,951 +0.63(+1.05%)
Jun 20, 2017 60.38 60.47 59.70 59.78 166,915 -0.46(-0.77%)
Jun 19, 2017 59.95 60.25 59.78 60.24 219,832 +0.44(+0.74%)
Jun 16, 2017 59.33 59.79 59.28 59.79 170,606 +0.28(+0.47%)
Jun 15, 2017 58.73 59.55 58.48 59.51 360,435 +0.41(+0.69%)
Jun 14, 2017 59.12 59.44 58.76 59.10 325,604 +0.67(+1.15%)
Jun 13, 2017 58.27 58.58 58.21 58.43 271,925 +0.65(+1.13%)
Jun 12, 2017 57.49 57.82 57.11 57.78 262,127 +0.04(+0.06%)
Jun 09, 2017 58.36 58.40 57.28 57.74 364,215 -0.93(-1.58%)
Jun 08, 2017 58.63 58.87 58.42 58.67 218,996 -0.08(-0.14%)
Jun 07, 2017 59.05 59.08 58.62 58.75 479,951 +0.13(+0.22%)
Jun 06, 2017 58.94 59.09 58.62 58.62 196,495 -0.61(-1.03%)
Jun 05, 2017 59.39 59.42 59.07 59.23 249,769 -0.41(-0.68%)
Jun 02, 2017 59.86 60.35 59.61 59.64 345,707 +0.42(+0.70%)
Jun 01, 2017 58.58 59.24 58.44 59.22 214,718 +1.00(+1.71%)
May 31, 2017 58.19 58.35 57.91 58.22 165,701 +0.38(+0.66%)
May 30, 2017 57.34 58.05 57.34 57.84 146,913 +0.35(+0.62%)
May 26, 2017 57.21 57.55 57.21 57.49 234,144 +0.24(+0.43%)
May 25, 2017 57.02 57.45 57.02 57.24 259,464 +0.70(+1.24%)
May 24, 2017 56.54 56.59 56.23 56.55 276,682 +0.49(+0.87%)
May 23, 2017 56.28 56.28 55.83 56.06 192,965 -0.09(-0.16%)
May 22, 2017 56.06 56.26 55.92 56.15 135,064 +0.50(+0.91%)
May 19, 2017 55.87 55.90 55.27 55.64 253,743 +0.38(+0.68%)
May 18, 2017 54.78 55.57 54.57 55.26 492,918 +1.24(+2.30%)
May 17, 2017 55.12 55.13 54.01 54.02 691,121 -1.06(-1.93%)
May 16, 2017 55.11 55.39 54.90 55.08 259,598 +0.19(+0.34%)
May 15, 2017 54.96 55.03 54.74 54.89 365,327 -0.16(-0.29%)
May 12, 2017 55.59 55.63 54.96 55.06 218,042 -0.67(-1.20%)
May 11, 2017 55.78 55.86 55.41 55.72 365,236 -0.19(-0.34%)
May 10, 2017 56.69 56.69 55.86 55.91 576,965 -0.95(-1.66%)
May 09, 2017 56.64 56.87 56.58 56.86 206,836 +0.38(+0.67%)
May 08, 2017 56.74 56.79 56.40 56.48 186,639 -0.22(-0.38%)
May 05, 2017 56.92 56.97 56.51 56.70 297,419 +0.13(+0.22%)
May 04, 2017 56.71 56.88 56.53 56.57 414,490 +0.39(+0.69%)
May 03, 2017 56.35 56.37 55.98 56.18 176,120 -0.05(-0.10%)
May 02, 2017 56.16 56.38 55.89 56.24 357,723 +0.14(+0.26%)
May 01, 2017 55.50 56.61 55.32 56.09 416,962 +0.64(+1.15%)
Apr 28, 2017 55.30 56.05 55.13 55.45 538,559 +0.73(+1.33%)
Apr 27, 2017 54.68 54.94 54.65 54.72 221,500 +0.42(+0.78%)
Apr 26, 2017 54.00 54.39 53.88 54.30 245,909 +0.57(+1.06%)
Apr 25, 2017 53.85 53.97 53.67 53.73 370,564 +0.36(+0.68%)
Apr 24, 2017 53.58 53.73 53.24 53.37 280,215 +0.59(+1.13%)
Apr 21, 2017 52.88 52.98 52.52 52.78 392,948 -0.16(-0.31%)
Apr 20, 2017 52.78 53.10 52.64 52.94 371,998 +0.63(+1.21%)
Apr 19, 2017 52.58 52.71 52.15 52.31 489,502 +0.23(+0.43%)
Apr 18, 2017 52.31 51.64 52.08 365,294 +0.01(+0.02%)
Apr 17, 2017 51.38 52.10 51.18 52.07 207,089 +0.77(+1.49%)
Apr 13, 2017 51.50 51.89 51.25 51.31 418,007 -0.09(-0.18%)
Apr 12, 2017 51.73 51.76 51.21 51.40 364,835 -0.01(-0.02%)
Apr 11, 2017 52.21 52.25 51.22 51.41 496,909 -0.50(-0.97%)
Apr 10, 2017 52.14 52.33 51.79 51.91 330,379 -0.09(-0.17%)
Apr 07, 2017 52.25 52.41 51.94 52.00 484,603 -0.19(-0.36%)
Apr 06, 2017 51.94 52.47 51.64 52.19 318,412 +0.23(+0.43%)
Apr 05, 2017 51.97 52.31 51.76 51.97 234,614 -0.02(-0.03%)
Apr 04, 2017 52.15 52.31 51.79 51.98 201,289 -0.05(-0.10%)
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.