Skip to main content

Carnival Plc ADR (NY: CUK )

15.10 -0.52 (-3.33%)
Streaming Delayed Price Updated: 11:53 AM 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%)
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.