Carnival Plc ADR (NY: CUK )

23.22 USD +1.61 (+7.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.87 23.25 21.83 23.22 1,516,276 +1.61(+7.45%)
May 13, 2021 21.55 22.01 20.92 21.61 1,445,774 +0.23(+1.08%)
May 12, 2021 21.98 22.27 21.32 21.38 1,035,158 -1.02(-4.55%)
May 11, 2021 21.97 22.59 21.83 22.40 1,398,089 -0.34(-1.50%)
May 10, 2021 23.13 23.23 22.73 22.74 823,002 -0.39(-1.69%)
May 07, 2021 22.55 23.28 22.37 23.13 828,027 +0.76(+3.40%)
May 06, 2021 22.70 22.94 22.07 22.37 1,425,544 -0.40(-1.76%)
May 05, 2021 22.97 23.26 22.64 22.77 1,099,944 -0.12(-0.52%)
May 04, 2021 23.62 23.75 22.54 22.89 1,459,132 -1.25(-5.18%)
May 03, 2021 24.18 24.42 23.75 24.14 763,907 +0.23(+0.96%)
Apr 30, 2021 23.43 24.00 23.33 23.91 1,191,400 +0.21(+0.89%)
Apr 29, 2021 24.72 24.98 23.65 23.70 1,877,959 -0.28(-1.17%)
Apr 28, 2021 23.84 24.30 23.80 23.98 850,960 +0.02(+0.08%)
Apr 27, 2021 23.80 24.00 23.48 23.96 918,531 +0.16(+0.67%)
Apr 26, 2021 23.96 24.44 23.64 23.80 1,329,544 +0.52(+2.23%)
Apr 23, 2021 22.91 23.42 22.58 23.28 1,253,500 +0.27(+1.17%)
Apr 22, 2021 22.97 23.67 22.85 23.01 2,279,965 -0.29(-1.24%)
Apr 21, 2021 21.90 23.34 21.60 23.30 1,940,882 +1.26(+5.72%)
Apr 20, 2021 22.65 22.65 21.60 22.04 1,843,866 -0.99(-4.30%)
Apr 19, 2021 23.39 23.41 22.88 23.03 1,222,863 -0.13(-0.56%)
Apr 16, 2021 23.60 23.70 23.04 23.16 1,054,400 -0.10(-0.43%)
Apr 15, 2021 23.88 23.89 23.20 23.26 1,372,487 -0.57(-2.39%)
Apr 14, 2021 23.83 24.33 23.69 23.83 1,375,699 +0.34(+1.45%)
Apr 13, 2021 22.90 23.59 22.61 23.49 1,599,840 +0.13(+0.56%)
Apr 12, 2021 24.19 24.36 23.22 23.36 1,635,487 -1.27(-5.16%)
Apr 09, 2021 24.11 24.79 23.99 24.63 2,638,400 +0.42(+1.73%)
Apr 08, 2021 24.47 24.50 23.58 24.21 1,457,945 -0.34(-1.38%)
Apr 07, 2021 24.77 25.76 24.42 24.55 2,393,441 +0.43(+1.78%)
Apr 06, 2021 23.74 24.48 23.60 24.12 1,462,373 +0.41(+1.73%)
Apr 05, 2021 23.63 24.33 23.53 23.71 1,438,733 +0.86(+3.76%)
Apr 01, 2021 22.81 22.92 22.48 22.85 1,034,900 +0.44(+1.96%)
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 22.51 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%)
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.