Skip to main content

Carnival Plc ADR (NY: CUK )

16.46 +0.24 (+1.48%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.14 31.30 30.92 31.05 276,148 -0.22(-0.70%)
Mar 30, 2010 31.33 31.40 31.08 31.27 180,209 +0.20(+0.63%)
Mar 29, 2010 31.14 31.17 30.88 31.08 145,253 +0.08(+0.24%)
Mar 26, 2010 30.86 31.13 30.85 31.00 194,441 +0.20(+0.67%)
Mar 25, 2010 31.00 31.16 30.79 30.79 213,550 +0.03(+0.10%)
Mar 24, 2010 30.67 30.88 30.46 30.76 532,735 -0.38(-1.22%)
Mar 23, 2010 31.06 31.50 30.85 31.14 612,128 +0.68(+2.22%)
Mar 22, 2010 29.83 30.55 29.76 30.47 193,036 +0.24(+0.80%)
Mar 19, 2010 30.65 30.76 30.14 30.23 246,633 +0.02(+0.05%)
Mar 18, 2010 30.16 30.31 30.01 30.21 153,866 -0.02(-0.08%)
Mar 17, 2010 30.26 30.37 30.14 30.23 137,921 +0.28(+0.94%)
Mar 16, 2010 29.88 30.01 29.73 29.95 171,185 +0.10(+0.33%)
Mar 15, 2010 29.76 29.87 29.66 29.85 266,682 -0.33(-1.11%)
Mar 12, 2010 30.18 30.21 29.85 30.19 78,566 +0.26(+0.86%)
Mar 11, 2010 29.73 29.98 29.59 29.93 151,668 +0.08(+0.25%)
Mar 10, 2010 29.43 29.98 29.41 29.85 371,873 +0.19(+0.64%)
Mar 09, 2010 29.40 29.95 29.37 29.66 243,510 -0.19(-0.64%)
Mar 08, 2010 29.76 30.01 29.76 29.85 157,284 -0.17(-0.56%)
Mar 05, 2010 29.44 30.04 29.39 30.02 161,539 +0.71(+2.41%)
Mar 04, 2010 29.36 29.40 29.04 29.32 131,481 +0.25(+0.86%)
Mar 03, 2010 29.31 29.40 28.98 29.07 251,718 -0.03(-0.10%)
Mar 02, 2010 29.48 29.57 28.95 29.10 303,087 +0.12(+0.42%)
Mar 01, 2010 28.67 29.05 28.61 28.97 148,801 +0.08(+0.26%)
Feb 26, 2010 28.13 28.98 28.13 28.90 369,826 +0.09(+0.32%)
Feb 25, 2010 28.99 28.83 28.24 28.81 651,761 -0.18(-0.63%)
Feb 24, 2010 27.78 29.07 27.78 28.99 491,264 +1.52(+5.55%)
Feb 23, 2010 27.50 28.02 27.31 27.47 259,010 -0.39(-1.39%)
Feb 22, 2010 27.91 28.42 27.81 27.85 231,793 +0.12(+0.44%)
Feb 19, 2010 27.74 27.96 27.62 27.73 463,174 +0.11(+0.41%)
Feb 18, 2010 27.57 27.67 27.47 27.62 485,113 +0.02(+0.06%)
Feb 17, 2010 27.58 27.66 27.46 27.60 351,267 +0.51(+1.88%)
Feb 16, 2010 26.85 27.15 26.72 27.09 249,878 +0.64(+2.43%)
Feb 12, 2010 26.47 26.45 26.45 26.45 150,057 -0.20(-0.77%)
Feb 11, 2010 26.13 26.65 26.06 26.65 230,692 +0.29(+1.12%)
Feb 10, 2010 26.50 26.59 26.19 26.36 214,110 +0.01(+0.03%)
Feb 09, 2010 26.62 26.69 26.22 26.35 263,025 -0.10(-0.37%)
Feb 08, 2010 25.93 26.75 25.84 26.45 390,092 +0.26(+1.01%)
Feb 05, 2010 26.26 26.34 25.60 26.19 287,491 -0.41(-1.54%)
Feb 04, 2010 27.27 27.40 26.58 26.59 261,716 -1.28(-4.59%)
Feb 03, 2010 27.82 27.98 27.70 27.87 309,298 -0.20(-0.70%)
Feb 02, 2010 28.11 28.13 27.77 28.07 355,738 +0.50(+1.81%)
Feb 01, 2010 27.47 27.57 27.36 27.57 128,972 +0.51(+1.90%)
Jan 29, 2010 27.88 27.90 27.04 27.06 177,256 -1.08(-3.84%)
Jan 28, 2010 28.18 28.26 28.09 28.14 436,957 +0.59(+2.14%)
Jan 27, 2010 27.49 27.65 27.20 27.55 326,615 -0.02(-0.08%)
Jan 26, 2010 27.69 27.80 27.48 27.57 505,819 +0.17(+0.61%)
Jan 25, 2010 27.53 27.65 27.31 27.40 231,724 +0.33(+1.23%)
Jan 22, 2010 27.47 27.64 27.00 27.07 240,828 -0.70(-2.53%)
Jan 21, 2010 28.28 28.61 27.74 27.77 606,983 +0.04(+0.14%)
Jan 20, 2010 28.18 28.20 27.46 27.74 724,960 -0.48(-1.69%)
Jan 19, 2010 27.83 28.24 27.75 28.21 296,987 +0.67(+2.42%)
Jan 15, 2010 27.71 27.55 27.55 27.55 234,671 -0.37(-1.33%)
Jan 14, 2010 27.27 28.03 27.27 27.92 636,373 +0.62(+2.27%)
Jan 13, 2010 26.74 27.33 26.64 27.30 266,426 +0.69(+2.59%)
Jan 12, 2010 26.64 26.68 26.34 26.61 145,933 -0.42(-1.54%)
Jan 11, 2010 27.17 27.18 26.93 27.03 381,930 +0.24(+0.90%)
Jan 08, 2010 26.56 26.84 26.44 26.78 1,002,343 +0.85(+3.27%)
Jan 07, 2010 25.93 25.98 25.69 25.94 265,272 +0.21(+0.82%)
Jan 06, 2010 26.03 26.19 25.68 25.72 503,121 -0.36(-1.39%)
Jan 05, 2010 26.05 26.17 25.91 26.09 186,173 +0.21(+0.82%)
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.