Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.39 22.70 22.01 22.41 1,475,834 -0.15(-0.66%)
Mar 30, 2021 21.88 22.72 21.81 22.56 864,809 +0.84(+3.87%)
Mar 29, 2021 22.13 22.14 21.46 21.72 946,454 -0.36(-1.63%)
Mar 26, 2021 22.40 22.52 21.37 22.08 1,442,100 +0.17(+0.78%)
Mar 25, 2021 20.79 22.14 20.58 21.91 2,338,379 +0.76(+3.59%)
Mar 24, 2021 22.26 22.96 20.68 21.15 3,078,747 -0.25(-1.17%)
Mar 23, 2021 22.51 22.74 21.26 21.40 2,198,102 -1.68(-7.28%)
Mar 22, 2021 23.46 23.51 22.85 23.08 1,579,047 -1.07(-4.43%)
Mar 19, 2021 23.80 24.19 22.94 24.15 1,331,800 +0.37(+1.56%)
Mar 18, 2021 24.73 25.02 23.60 23.78 2,223,480 -0.83(-3.37%)
Mar 17, 2021 23.82 24.66 23.74 24.61 1,388,084 +0.57(+2.37%)
Mar 16, 2021 24.95 25.02 23.65 24.04 1,697,711 -1.12(-4.45%)
Mar 15, 2021 24.45 25.19 24.40 25.16 1,906,857 +1.12(+4.66%)
Mar 12, 2021 23.21 24.09 23.19 24.04 1,487,700 +0.74(+3.18%)
Mar 11, 2021 22.95 23.48 22.52 23.30 1,549,262 +0.42(+1.84%)
Mar 10, 2021 23.19 23.98 22.77 22.88 2,628,616 -0.66(-2.80%)
Mar 09, 2021 23.26 23.86 22.53 23.54 2,102,527 +0.40(+1.73%)
Mar 08, 2021 23.17 23.54 22.44 23.14 1,907,749 +0.56(+2.48%)
Mar 05, 2021 23.55 23.55 20.60 22.58 3,879,700 -1.27(-5.32%)
Mar 04, 2021 25.02 25.14 22.84 23.85 3,060,334 -0.60(-2.45%)
Mar 03, 2021 24.15 25.16 24.06 24.45 2,372,988 +0.92(+3.91%)
Mar 02, 2021 22.98 23.69 22.72 23.53 2,154,947 +0.86(+3.79%)
Mar 01, 2021 23.60 23.78 22.47 22.67 2,602,272 +0.11(+0.49%)
Feb 26, 2021 22.35 22.71 21.60 22.56 2,339,700 +0.61(+2.78%)
Feb 25, 2021 24.00 24.16 21.61 21.95 2,789,896 -1.33(-5.71%)
Feb 24, 2021 22.91 23.86 22.68 23.28 3,341,563 +1.14(+5.15%)
Feb 23, 2021 21.47 22.31 20.12 22.14 3,478,093 +0.25(+1.14%)
Feb 22, 2021 20.80 22.75 20.52 21.89 4,521,384 +1.23(+5.95%)
Feb 19, 2021 19.80 20.73 19.70 20.66 2,156,800 +1.36(+7.05%)
Feb 18, 2021 19.20 19.33 18.88 19.30 1,105,911 -0.29(-1.48%)
Feb 17, 2021 18.84 20.08 18.55 19.59 2,830,203 +0.22(+1.14%)
Feb 16, 2021 18.50 19.41 18.26 19.37 2,428,673 +1.71(+9.68%)
Feb 12, 2021 17.27 17.82 17.27 17.66 1,196,200 -0.33(-1.83%)
Feb 11, 2021 18.05 18.23 17.72 17.99 1,021,131 -0.12(-0.66%)
Feb 10, 2021 18.26 18.75 18.08 18.11 1,615,651 -0.36(-1.95%)
Feb 09, 2021 18.80 18.80 18.16 18.47 1,473,419 -0.39(-2.07%)
Feb 08, 2021 18.81 19.11 18.69 18.86 1,293,100 +0.11(+0.59%)
Feb 05, 2021 18.81 19.07 18.56 18.75 2,014,700 +0.37(+2.01%)
Feb 04, 2021 18.21 18.54 18.07 18.38 1,583,140 +0.69(+3.90%)
Feb 03, 2021 17.22 17.78 17.06 17.69 1,800,744 +0.76(+4.49%)
Feb 02, 2021 16.77 17.06 16.58 16.93 1,856,759 +0.68(+4.18%)
Feb 01, 2021 16.57 16.57 15.90 16.25 1,319,528 +0.25(+1.56%)
Jan 29, 2021 16.58 16.76 15.84 16.00 1,936,300 -0.75(-4.48%)
Jan 28, 2021 16.78 17.16 16.68 16.75 2,118,727 +0.48(+2.95%)
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 1,274,584 +0.30(+1.70%)
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.