Carnival Plc ADR (NY: CUK )

20.47 USD -0.22 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 20.41 20.51 20.11 20.47 1,232,957 -0.22(-1.06%)
Oct 21, 2021 20.66 21.03 20.52 20.69 1,355,664 +0.08(+0.39%)
Oct 20, 2021 20.47 20.90 20.37 20.61 1,365,756 +0.01(+0.05%)
Oct 19, 2021 21.10 21.16 20.58 20.60 1,751,096 -0.68(-3.20%)
Oct 18, 2021 21.43 21.67 21.09 21.28 1,897,801 -0.62(-2.83%)
Oct 15, 2021 22.13 22.42 21.85 21.90 949,451 +0.06(+0.27%)
Oct 14, 2021 22.19 22.19 21.77 21.84 1,129,398 +0.12(+0.55%)
Oct 13, 2021 22.18 22.18 21.66 21.72 1,463,570 -0.42(-1.90%)
Oct 12, 2021 21.81 22.20 21.66 22.14 1,259,372 +0.47(+2.17%)
Oct 11, 2021 21.59 22.20 21.38 21.67 1,283,365 -0.02(-0.09%)
Oct 08, 2021 22.36 22.55 21.68 21.69 1,326,865 -0.73(-3.26%)
Oct 07, 2021 22.99 23.10 22.39 22.42 1,224,680 -0.37(-1.62%)
Oct 06, 2021 22.75 23.02 22.40 22.79 1,374,471 -0.51(-2.19%)
Oct 05, 2021 23.42 23.82 23.15 23.30 1,297,293 +0.17(+0.73%)
Oct 04, 2021 23.66 24.01 23.02 23.13 1,738,537 -0.69(-2.90%)
Oct 01, 2021 23.70 24.16 23.42 23.82 1,852,424 +1.01(+4.43%)
Sep 30, 2021 23.13 23.13 22.64 22.81 1,371,709 -0.57(-2.44%)
Sep 29, 2021 24.09 24.10 23.34 23.38 1,590,750 -0.45(-1.89%)
Sep 28, 2021 24.01 24.58 23.74 23.83 1,305,264 -0.31(-1.28%)
Sep 27, 2021 23.84 24.89 23.77 24.14 2,054,867 +0.90(+3.87%)
Sep 24, 2021 22.76 23.59 22.53 23.24 2,165,383 +0.63(+2.79%)
Sep 23, 2021 22.12 22.96 22.07 22.61 3,088,590 +0.87(+4.00%)
Sep 22, 2021 21.49 22.05 21.42 21.74 1,347,422 +0.60(+2.84%)
Sep 21, 2021 21.63 21.78 21.07 21.14 1,482,506 -0.15(-0.70%)
Sep 20, 2021 21.39 21.47 20.77 21.29 1,681,062 -0.14(-0.65%)
Sep 17, 2021 21.32 21.72 21.25 21.43 1,205,510 +0.30(+1.42%)
Sep 16, 2021 21.06 21.37 20.92 21.13 762,501 +0.03(+0.14%)
Sep 15, 2021 20.66 21.12 20.42 21.10 963,680 +0.24(+1.15%)
Sep 14, 2021 21.26 21.46 20.77 20.86 1,033,229 -0.43(-2.02%)
Sep 13, 2021 21.08 21.44 20.40 21.29 1,628,521 +0.57(+2.75%)
Sep 10, 2021 21.40 21.42 20.72 20.72 1,305,741 -0.50(-2.36%)
Sep 09, 2021 20.76 21.62 20.72 21.22 1,759,918 +0.33(+1.58%)
Sep 08, 2021 21.68 21.86 20.86 20.89 1,499,350 -0.63(-2.93%)
Sep 07, 2021 20.90 21.58 20.81 21.52 1,303,701 +0.40(+1.89%)
Sep 03, 2021 21.75 21.99 20.83 21.12 1,496,997 -0.81(-3.69%)
Sep 02, 2021 21.67 22.37 21.25 21.93 1,653,882 +0.42(+1.95%)
Sep 01, 2021 22.17 22.28 21.39 21.51 1,415,548 -0.47(-2.14%)
Aug 31, 2021 21.53 22.06 21.51 21.98 1,266,276 +0.42(+1.95%)
Aug 30, 2021 22.31 22.34 21.50 21.56 1,034,418 -0.62(-2.80%)
Aug 27, 2021 21.50 22.36 21.50 22.18 1,377,222 +0.70(+3.26%)
Aug 26, 2021 21.85 22.22 21.24 21.48 1,251,051 -0.58(-2.63%)
Aug 25, 2021 22.11 22.23 21.57 22.06 2,109,431 +0.31(+1.43%)
Aug 24, 2021 21.25 21.90 21.23 21.75 2,366,723 +0.90(+4.32%)
Aug 23, 2021 20.35 20.98 20.35 20.85 1,379,719 +0.64(+3.17%)
Aug 20, 2021 19.66 20.24 19.58 20.21 1,134,126 +0.31(+1.56%)
Aug 19, 2021 20.17 20.35 19.61 19.90 1,383,060 -0.65(-3.16%)
Aug 18, 2021 20.23 20.95 19.93 20.55 1,446,836 +0.32(+1.58%)
Aug 17, 2021 20.35 20.56 19.88 20.23 1,138,635 -0.57(-2.74%)
Aug 16, 2021 20.61 20.95 20.27 20.80 1,367,222 -0.32(-1.52%)
Aug 13, 2021 21.61 21.63 21.02 21.12 1,092,399 -0.34(-1.58%)
Aug 12, 2021 21.64 21.72 21.08 21.46 878,328 -0.42(-1.92%)
Aug 11, 2021 21.53 21.88 21.16 21.88 1,326,320 +0.22(+1.02%)
Aug 10, 2021 20.84 21.79 20.83 21.66 1,328,915 +0.84(+4.03%)
Aug 09, 2021 21.00 21.04 20.35 20.82 945,901 -0.46(-2.16%)
Aug 06, 2021 21.17 21.31 20.81 21.28 1,294,572 +0.36(+1.72%)
Aug 05, 2021 19.83 21.02 19.66 20.92 1,720,533 +1.42(+7.28%)
Aug 04, 2021 19.60 20.05 19.37 19.50 1,647,908 -0.52(-2.60%)
Aug 03, 2021 20.15 20.16 19.12 20.02 2,757,160 +0.24(+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.