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, 2014 31.97 31.97 31.69 31.95 166,273 -0.02(-0.05%)
Jun 27, 2014 31.83 32.04 31.80 31.97 106,758 +0.06(+0.18%)
Jun 26, 2014 31.97 32.10 31.75 31.91 157,875 -0.13(-0.39%)
Jun 25, 2014 31.92 32.19 31.82 32.04 438,009 -0.29(-0.91%)
Jun 24, 2014 32.65 33.10 32.33 32.33 678,789 -1.03(-3.08%)
Jun 23, 2014 32.96 33.47 32.95 33.36 337,891 +0.28(+0.84%)
Jun 20, 2014 32.90 33.31 32.85 33.08 207,577 +0.06(+0.18%)
Jun 19, 2014 32.71 33.03 32.71 33.02 558,684 +0.12(+0.36%)
Jun 18, 2014 32.67 32.90 32.52 32.90 253,446 -0.13(-0.38%)
Jun 17, 2014 32.57 33.05 32.53 33.03 409,812 +0.02(+0.05%)
Jun 16, 2014 33.09 33.21 32.93 33.01 206,501 -0.57(-1.70%)
Jun 13, 2014 33.60 33.72 33.46 33.58 106,082 -0.39(-1.14%)
Jun 12, 2014 34.61 34.61 33.89 33.97 102,351 -0.76(-2.18%)
Jun 11, 2014 34.74 34.83 34.66 34.73 65,937 -0.07(-0.19%)
Jun 10, 2014 34.85 34.88 34.40 34.80 111,303 -0.03(-0.07%)
Jun 06, 2014 34.83 34.91 34.70 34.82 433,575 +0.39(+1.12%)
Jun 05, 2014 34.31 34.47 34.17 34.43 69,312 +0.17(+0.49%)
Jun 04, 2014 34.21 34.33 34.17 34.27 60,168 +0.02(+0.05%)
Jun 03, 2014 34.06 34.29 34.01 34.25 99,787 +0.12(+0.35%)
Jun 02, 2014 34.37 34.48 34.12 34.13 39,158 -0.13(-0.37%)
May 30, 2014 33.85 34.43 33.83 34.26 69,956 +0.38(+1.12%)
May 29, 2014 33.65 33.93 33.64 33.88 168,939 +0.13(+0.40%)
May 28, 2014 33.85 33.88 33.67 33.74 91,566 -0.29(-0.87%)
May 27, 2014 34.31 34.33 34.01 34.04 111,566 -0.13(-0.37%)
May 23, 2014 33.95 34.17 34.17 34.17 170,562 +0.08(+0.25%)
May 22, 2014 33.93 34.22 33.87 34.08 65,446 +0.07(+0.20%)
May 21, 2014 33.93 34.03 33.74 34.01 178,698 +0.48(+1.43%)
May 20, 2014 33.70 33.76 33.36 33.53 384,948 +0.66(+2.01%)
May 19, 2014 32.29 32.89 32.28 32.87 471,999 +0.29(+0.90%)
May 16, 2014 32.41 32.61 32.32 32.58 251,457 -0.45(-1.37%)
May 15, 2014 33.22 33.22 32.86 33.03 110,841 -0.43(-1.28%)
May 14, 2014 33.88 33.94 33.45 33.46 89,967 -0.61(-1.79%)
May 13, 2014 34.29 34.29 33.95 34.07 58,833 -0.18(-0.51%)
May 12, 2014 33.94 34.33 33.94 34.24 115,967 +0.42(+1.24%)
May 09, 2014 34.01 34.01 33.68 33.83 69,972 -0.02(-0.05%)
May 08, 2014 34.07 34.22 33.76 33.84 82,490 -0.17(-0.49%)
May 07, 2014 33.99 34.17 33.86 34.01 140,656 +0.13(+0.37%)
May 06, 2014 34.14 34.21 33.83 33.89 336,654 +0.44(+1.33%)
May 05, 2014 33.15 33.46 32.91 33.44 117,117 +0.06(+0.18%)
May 02, 2014 33.48 33.56 33.26 33.38 281,739 +0.40(+1.22%)
May 01, 2014 33.30 33.42 32.96 32.98 200,838 -0.41(-1.23%)
Apr 30, 2014 33.41 33.54 33.35 33.39 101,018 -0.03(-0.10%)
Apr 29, 2014 32.81 33.61 32.81 33.42 162,072 +0.65(+1.99%)
Apr 28, 2014 32.39 32.85 32.18 32.77 188,405 +0.28(+0.85%)
Apr 25, 2014 32.55 32.71 32.42 32.50 53,368 -0.03(-0.10%)
Apr 24, 2014 32.41 32.58 32.14 32.53 171,492 +0.50(+1.57%)
Apr 23, 2014 32.03 32.20 31.94 32.03 115,789 +0.15(+0.47%)
Apr 22, 2014 31.83 32.09 31.78 31.88 72,073 +0.29(+0.93%)
Apr 21, 2014 31.66 31.75 31.46 31.58 57,239 -0.05(-0.16%)
Apr 17, 2014 31.30 31.63 31.63 31.63 129,919 +0.54(+1.72%)
Apr 16, 2014 30.91 31.11 30.89 31.10 51,700 +0.34(+1.12%)
Apr 15, 2014 30.86 30.90 30.41 30.76 123,366 -0.10(-0.33%)
Apr 14, 2014 30.78 30.99 30.70 30.86 248,610 -0.60(-1.91%)
Apr 11, 2014 31.38 31.62 31.29 31.46 174,629 -0.47(-1.47%)
Apr 10, 2014 32.53 32.63 31.93 31.93 120,177 -0.76(-2.33%)
Apr 09, 2014 32.63 32.81 32.40 32.69 83,277 +0.08(+0.23%)
Apr 08, 2014 32.63 32.74 32.47 32.61 80,896 +0.17(+0.52%)
Apr 07, 2014 32.61 32.78 32.40 32.45 211,184 +0.05(+0.15%)
Apr 04, 2014 32.96 33.07 32.30 32.40 242,025 -0.42(-1.27%)
Apr 03, 2014 32.66 32.83 32.55 32.81 158,694 +0.51(+1.58%)
Apr 02, 2014 32.20 32.35 31.90 32.30 125,717 -0.20(-0.62%)
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.