Carnival Plc ADR (NY: CUK )

16.27 USD +0.08 (+0.49%)
Official Closing Price Updated: 7:53 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 15.88 16.60 15.58 16.27 2,379,343 +0.08(+0.49%)
Jan 26, 2021 16.62 16.76 16.14 16.19 1,310,737 -0.26(-1.58%)
Jan 25, 2021 16.80 16.93 16.14 16.45 2,718,271 -1.06(-6.05%)
Jan 22, 2021 17.56 17.70 17.39 17.51 1,101,500 -0.41(-2.29%)
Jan 21, 2021 17.93 18.03 17.61 17.92 924,421 -0.09(-0.50%)
Jan 20, 2021 18.13 18.30 17.79 18.01 908,567 +0.00(+0.00%)
Jan 19, 2021 18.01 18.26 17.71 18.01 1,069,679 +0.22(+1.24%)
Jan 15, 2021 17.89 18.26 17.76 17.79 1,404,900 -0.37(-2.04%)
Jan 14, 2021 17.67 18.52 17.66 18.16 1,595,174 +0.75(+4.31%)
Jan 13, 2021 17.21 17.49 17.07 17.41 1,189,567 -0.18(-1.02%)
Jan 12, 2021 17.31 17.60 17.02 17.59 1,423,846 +0.09(+0.51%)
Jan 11, 2021 17.56 17.93 17.30 17.50 1,336,869 -0.50(-2.78%)
Jan 08, 2021 18.36 18.43 17.84 18.00 1,653,100 -0.12(-0.66%)
Jan 07, 2021 18.01 18.60 18.00 18.12 1,387,209 +0.07(+0.39%)
Jan 06, 2021 18.08 18.44 17.78 18.05 1,896,433 +0.12(+0.67%)
Jan 05, 2021 17.41 18.14 17.37 17.93 1,276,489 +0.30(+1.70%)
Jan 04, 2021 18.70 18.79 17.29 17.63 1,965,057 -1.11(-5.92%)
Dec 31, 2020 18.74 18.74 18.74 882,165 -0.13(-0.69%)
Dec 30, 2020 18.71 19.17 18.55 18.87 882,165 +0.37(+2.00%)
Dec 29, 2020 19.26 19.30 18.39 18.50 1,207,588 -0.34(-1.80%)
Dec 28, 2020 18.71 19.08 18.28 18.84 1,142,561 +0.85(+4.72%)
Dec 24, 2020 18.32 18.38 17.69 17.99 563,600 -0.21(-1.15%)
Dec 23, 2020 17.60 18.35 17.50 18.20 1,297,887 +1.10(+6.43%)
Dec 22, 2020 18.06 18.19 17.06 17.10 1,738,540 -0.86(-4.79%)
Dec 21, 2020 17.12 18.24 17.10 17.96 2,329,215 -0.40(-2.18%)
Dec 18, 2020 18.57 18.87 18.09 18.36 1,322,400 -0.28(-1.50%)
Dec 17, 2020 19.05 19.06 18.53 18.64 1,763,690 -0.29(-1.53%)
Dec 16, 2020 18.84 19.28 18.60 18.93 1,296,219 +0.03(+0.16%)
Dec 15, 2020 18.52 19.00 17.66 18.90 2,403,678 +0.54(+2.94%)
Dec 14, 2020 19.54 19.82 18.29 18.36 2,317,066 -0.21(-1.13%)
Dec 11, 2020 19.50 19.62 18.52 18.57 2,253,700 -0.88(-4.52%)
Dec 10, 2020 19.07 19.82 19.06 19.45 2,048,564 -0.22(-1.12%)
Dec 09, 2020 20.61 20.91 19.07 19.67 3,152,238 -0.66(-3.25%)
Dec 08, 2020 19.83 20.48 19.81 20.33 2,212,267 +0.17(+0.84%)
Dec 07, 2020 20.33 20.36 19.84 20.16 1,883,022 -0.30(-1.47%)
Dec 04, 2020 20.61 20.75 19.88 20.46 3,289,200 +0.27(+1.34%)
Dec 03, 2020 19.20 20.61 19.12 20.19 3,763,850 +1.22(+6.43%)
Dec 02, 2020 17.99 19.03 17.46 18.97 2,005,461 +0.79(+4.35%)
Dec 01, 2020 18.66 18.66 18.06 18.18 2,486,732 +0.51(+2.89%)
Nov 30, 2020 18.75 18.79 17.51 17.67 2,874,580 -1.19(-6.31%)
Nov 27, 2020 18.57 19.32 18.45 18.86 1,990,000 +0.47(+2.56%)
Nov 25, 2020 18.09 18.61 17.78 18.39 2,386,600 +0.14(+0.77%)
Nov 24, 2020 17.50 18.31 17.24 18.25 3,301,232 +1.89(+11.55%)
Nov 23, 2020 15.94 16.45 15.73 16.36 1,945,664 +0.96(+6.23%)
Nov 20, 2020 15.93 16.01 15.35 15.40 2,286,000 -0.60(-3.75%)
Nov 19, 2020 15.56 16.04 15.45 16.00 1,829,563 +0.43(+2.76%)
Nov 18, 2020 15.68 16.20 15.52 15.57 2,609,342 -0.42(-2.63%)
Nov 17, 2020 15.46 16.39 15.24 15.99 2,810,215 +0.24(+1.52%)
Nov 16, 2020 15.81 16.12 15.39 15.75 3,548,225 +1.39(+9.68%)
Nov 13, 2020 13.81 14.51 13.56 14.36 3,625,800 +0.91(+6.77%)
Nov 12, 2020 14.20 14.20 13.39 13.45 4,409,052 -1.01(-6.98%)
Nov 11, 2020 15.26 15.28 14.36 14.46 2,778,842 -0.32(-2.17%)
Nov 10, 2020 16.55 16.55 14.50 14.78 5,221,298 -2.03(-12.08%)
Nov 09, 2020 16.12 17.28 15.67 16.81 7,821,764 +4.89(+41.02%)
Nov 06, 2020 11.97 12.15 11.80 11.92 917,500 -0.28(-2.30%)
Nov 05, 2020 11.69 12.23 11.69 12.20 1,276,523 +0.65(+5.63%)
Nov 04, 2020 11.69 11.97 11.47 11.55 1,110,965 -0.22(-1.87%)
Nov 03, 2020 11.65 11.95 11.63 11.77 1,468,339 +0.15(+1.29%)
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.