Skip to main content

Carnival Plc ADR (NY: CUK )

22.52 -0.33 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 22.90 23.04 22.49 22.52 969,772 -0.33(-1.44%)
Nov 21, 2024 22.66 23.07 22.56 22.85 1,522,371 +0.18(+0.79%)
Nov 20, 2024 22.80 23.01 22.49 22.67 882,304 -0.03(-0.13%)
Nov 19, 2024 21.79 22.78 21.63 22.70 1,470,955 +0.45(+2.02%)
Nov 18, 2024 22.04 22.36 21.76 22.25 1,492,145 +0.15(+0.68%)
Nov 15, 2024 21.80 22.13 21.73 22.10 1,164,817 +0.03(+0.14%)
Nov 14, 2024 22.27 22.57 22.02 22.07 1,588,770 -0.12(-0.54%)
Nov 13, 2024 22.24 22.39 22.01 22.19 1,107,607 -0.05(-0.22%)
Nov 12, 2024 21.91 22.38 21.85 22.24 1,590,388 +0.01(+0.04%)
Nov 11, 2024 22.10 22.30 21.69 22.23 1,886,561 +0.47(+2.16%)
Nov 08, 2024 21.49 22.09 21.47 21.76 1,624,837 +0.33(+1.54%)
Nov 07, 2024 21.55 21.89 21.41 21.43 1,990,812 -0.57(-2.59%)
Nov 06, 2024 21.40 22.05 21.34 22.00 2,437,588 +1.52(+7.42%)
Nov 05, 2024 19.98 20.61 19.98 20.48 1,153,121 +0.52(+2.61%)
Nov 04, 2024 19.87 20.16 19.62 19.96 983,140 +0.05(+0.25%)
Nov 01, 2024 19.95 20.11 19.78 19.91 1,088,006 -0.09(-0.45%)
Oct 31, 2024 20.47 20.88 19.92 20.00 2,424,712 -0.08(-0.40%)
Oct 30, 2024 19.82 20.16 19.71 20.08 1,630,377 +0.00(+0.00%)
Oct 29, 2024 19.45 20.26 19.43 20.08 2,386,142 +0.14(+0.70%)
Oct 28, 2024 19.80 20.28 19.62 19.94 1,988,882 +0.93(+4.89%)
Oct 25, 2024 19.16 19.24 18.92 19.01 949,219 -0.08(-0.42%)
Oct 24, 2024 19.20 19.39 18.80 19.09 1,244,946 -0.15(-0.78%)
Oct 23, 2024 19.41 19.53 19.04 19.24 1,119,376 -0.36(-1.84%)
Oct 22, 2024 19.32 19.70 19.02 19.60 1,398,783 +0.18(+0.93%)
Oct 21, 2024 19.34 19.53 19.22 19.42 1,052,917 -0.02(-0.10%)
Oct 18, 2024 19.52 19.53 19.19 19.44 1,118,692 -0.02(-0.10%)
Oct 17, 2024 19.76 19.90 19.36 19.46 1,337,348 -0.10(-0.51%)
Oct 16, 2024 19.69 19.80 19.45 19.56 1,871,977 -0.13(-0.66%)
Oct 15, 2024 18.94 19.92 18.94 19.69 3,898,559 +1.26(+6.84%)
Oct 14, 2024 18.55 18.65 18.27 18.43 1,420,873 -0.29(-1.55%)
Oct 11, 2024 18.80 19.04 18.66 18.72 2,050,239 +0.01(+0.05%)
Oct 10, 2024 18.18 18.74 18.11 18.71 2,553,237 +0.15(+0.81%)
Oct 09, 2024 17.39 18.66 17.38 18.56 4,984,939 +1.38(+8.03%)
Oct 08, 2024 16.42 17.22 16.42 17.18 2,509,241 +0.80(+4.88%)
Oct 07, 2024 16.40 16.73 16.23 16.38 2,125,996 +0.03(+0.18%)
Oct 04, 2024 16.00 16.38 15.93 16.35 2,024,790 +0.70(+4.47%)
Oct 03, 2024 15.75 15.95 15.46 15.65 2,342,162 -0.32(-2.00%)
Oct 02, 2024 15.93 16.10 15.80 15.97 2,174,731 -0.32(-1.96%)
Oct 01, 2024 17.04 17.10 15.96 16.29 3,605,671 -0.38(-2.28%)
Sep 30, 2024 16.98 17.03 15.75 16.67 4,096,073 -0.19(-1.13%)
Sep 27, 2024 17.14 17.14 16.82 16.86 1,912,157 -0.10(-0.59%)
Sep 26, 2024 16.69 17.11 16.69 16.96 1,803,311 +0.62(+3.79%)
Sep 25, 2024 17.00 17.02 16.32 16.34 1,327,194 -0.71(-4.16%)
Sep 24, 2024 17.38 17.38 16.77 17.05 2,712,396 -0.21(-1.22%)
Sep 23, 2024 17.21 17.29 17.00 17.26 2,132,556 +0.01(+0.06%)
Sep 20, 2024 16.85 17.32 16.76 17.25 3,281,009 +0.28(+1.65%)
Sep 19, 2024 17.06 17.14 16.82 16.97 1,321,298 +0.41(+2.48%)
Sep 18, 2024 16.40 16.91 16.40 16.56 2,194,801 +0.34(+2.10%)
Sep 17, 2024 16.27 16.35 16.10 16.22 1,640,760 +0.18(+1.12%)
Sep 16, 2024 15.64 16.14 15.58 16.04 1,945,273 +0.43(+2.75%)
Sep 13, 2024 15.36 15.76 15.36 15.61 1,917,531 +0.33(+2.16%)
Sep 12, 2024 15.08 15.53 15.04 15.28 2,350,592 +0.33(+2.21%)
Sep 11, 2024 14.60 14.97 14.41 14.95 1,808,037 +0.34(+2.33%)
Sep 10, 2024 14.62 14.68 14.06 14.61 1,309,364 +0.05(+0.34%)
Sep 09, 2024 14.46 14.71 14.45 14.56 1,313,058 +0.33(+2.32%)
Sep 06, 2024 14.75 14.96 14.12 14.23 1,852,756 -0.42(-2.87%)
Sep 05, 2024 14.83 15.07 14.62 14.65 1,300,089 -0.03(-0.20%)
Sep 04, 2024 14.73 14.99 14.54 14.68 1,408,845 -0.18(-1.21%)
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.