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 (%)
Jan 30, 2009 13.83 13.83 13.38 13.48 0 +0.12(+0.89%)
Jan 29, 2009 13.75 13.85 13.32 13.36 256,711 -1.03(-7.16%)
Jan 28, 2009 14.59 14.61 14.05 14.39 549,301 +0.43(+3.10%)
Jan 27, 2009 13.76 14.18 13.72 13.96 188,136 +0.49(+3.66%)
Jan 26, 2009 13.55 13.95 13.34 13.46 436,774 -0.31(-2.28%)
Jan 23, 2009 13.32 13.97 13.17 13.78 539,640 +0.03(+0.22%)
Jan 22, 2009 13.70 14.01 13.51 13.75 642,504 -0.45(-3.16%)
Jan 21, 2009 13.91 14.29 13.54 14.20 394,997 +0.64(+4.74%)
Jan 20, 2009 14.32 14.49 13.55 13.55 593,633 -1.44(-9.61%)
Jan 16, 2009 15.32 15.42 14.60 15.00 233,788 -0.22(-1.42%)
Jan 15, 2009 15.23 15.59 14.59 15.21 459,748 -0.26(-1.69%)
Jan 14, 2009 15.72 15.77 15.26 15.47 172,035 -0.58(-3.63%)
Jan 13, 2009 15.98 16.26 15.90 16.06 363,405 -0.25(-1.51%)
Jan 12, 2009 16.93 16.93 16.24 16.30 511,222 -0.72(-4.25%)
Jan 09, 2009 17.77 17.80 16.93 17.03 428,741 -0.19(-1.13%)
Jan 08, 2009 17.18 17.30 16.84 17.22 270,432 -0.16(-0.95%)
Jan 07, 2009 17.73 17.78 17.24 17.39 338,934 -0.84(-4.59%)
Jan 06, 2009 18.02 18.46 17.88 18.22 645,549 +0.63(+3.57%)
Jan 05, 2009 17.33 17.80 17.05 17.59 345,734 +0.02(+0.13%)
Jan 02, 2009 16.95 17.76 16.92 17.57 0 +0.66(+3.89%)
Jan 01, 2009 16.75 17.27 16.62 16.92 0 +0.00(+0.00%)
Dec 31, 2008 16.75 17.27 16.62 16.92 345,856 +0.20(+1.21%)
Dec 30, 2008 16.21 16.78 16.21 16.71 186,675 +0.86(+5.42%)
Dec 29, 2008 15.80 15.90 15.67 15.85 191,206 -0.28(-1.76%)
Dec 26, 2008 16.06 16.22 16.01 16.14 70,691 +0.04(+0.23%)
Dec 24, 2008 16.12 16.19 15.99 16.10 54,146 -0.05(-0.32%)
Dec 23, 2008 16.31 16.47 16.04 16.15 383,253 +0.34(+2.12%)
Dec 22, 2008 15.84 16.03 15.65 15.82 402,219 -0.83(-4.98%)
Dec 19, 2008 16.50 16.81 16.41 16.65 556,546 -0.02(-0.13%)
Dec 18, 2008 16.24 16.89 15.98 16.67 1,221,204 -0.41(-2.40%)
Dec 17, 2008 16.50 17.23 16.39 17.08 503,666 +0.07(+0.44%)
Dec 16, 2008 15.89 17.00 15.89 17.00 502,823 +1.16(+7.35%)
Dec 15, 2008 15.94 16.24 15.56 15.84 353,235 -0.17(-1.07%)
Dec 12, 2008 15.65 16.14 15.57 16.01 309,221 -0.19(-1.20%)
Dec 11, 2008 16.30 16.72 15.97 16.21 462,145 -0.37(-2.21%)
Dec 10, 2008 16.12 16.70 16.06 16.57 401,280 +0.56(+3.50%)
Dec 09, 2008 15.94 16.82 15.80 16.01 471,076 +0.31(+2.00%)
Dec 08, 2008 15.10 15.99 15.09 15.70 312,577 +0.60(+3.96%)
Dec 05, 2008 14.52 15.17 13.94 15.10 669,568 -0.06(-0.39%)
Dec 04, 2008 15.53 15.70 14.88 15.16 450,137 -0.65(-4.11%)
Dec 03, 2008 15.38 15.81 14.85 15.81 483,796 +0.65(+4.29%)
Dec 02, 2008 14.88 15.16 14.53 15.16 437,529 +0.99(+6.95%)
Dec 01, 2008 14.79 14.82 14.09 14.17 338,211 -1.58(-10.01%)
Nov 28, 2008 15.22 15.87 15.22 15.75 203,974 +0.58(+3.84%)
Nov 26, 2008 14.20 15.23 14.18 15.17 751,641 +1.10(+7.80%)
Nov 25, 2008 14.29 14.36 13.50 14.07 1,066,261 +0.56(+4.15%)
Nov 24, 2008 13.02 13.74 12.78 13.51 855,068 +1.14(+9.24%)
Nov 21, 2008 12.23 12.37 11.55 12.37 938,575 +0.94(+8.24%)
Nov 20, 2008 12.31 12.55 11.38 11.43 1,396,439 -0.81(-6.59%)
Nov 19, 2008 13.38 13.40 12.23 12.23 772,105 -1.55(-11.22%)
Nov 18, 2008 13.67 14.11 13.37 13.78 463,715 +0.02(+0.16%)
Nov 17, 2008 14.00 14.40 13.73 13.76 608,842 -0.10(-0.70%)
Nov 14, 2008 14.32 14.72 13.82 13.85 965,694 -0.66(-4.58%)
Nov 13, 2008 14.05 14.56 13.07 14.52 1,133,943 +0.66(+4.80%)
Nov 12, 2008 14.62 14.85 13.81 13.85 679,831 -1.27(-8.40%)
Nov 11, 2008 15.38 15.54 14.83 15.12 1,113,059 +0.04(+0.25%)
Nov 10, 2008 16.47 16.50 14.94 15.09 682,652 -0.93(-5.83%)
Nov 07, 2008 16.27 16.35 15.74 16.02 969,312 +0.34(+2.19%)
Nov 06, 2008 17.09 17.12 15.52 15.68 775,894 -0.88(-5.32%)
Nov 05, 2008 17.47 17.54 16.53 16.56 654,547 -0.94(-5.38%)
Nov 04, 2008 17.43 17.74 17.28 17.50 1,247,621 +1.20(+7.38%)
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.