Skip to main content

Carnival Plc ADR (NY: CUK )

16.57 +0.35 (+2.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.58 40.58 40.27 40.28 16,815 -0.20(-0.51%)
Mar 30, 2005 40.19 40.52 40.19 40.49 16,541 +0.39(+0.97%)
Mar 29, 2005 40.24 40.57 40.10 40.10 26,111 +0.04(+0.11%)
Mar 28, 2005 39.98 40.25 39.98 40.06 7,382 +0.04(+0.11%)
Mar 24, 2005 40.08 40.31 39.78 40.01 60,972 -0.57(-1.41%)
Mar 23, 2005 40.63 40.77 40.49 40.58 47,985 -0.57(-1.39%)
Mar 22, 2005 40.77 41.62 40.65 41.15 97,064 +0.41(+1.01%)
Mar 21, 2005 42.59 42.59 40.50 40.74 123,176 -2.11(-4.92%)
Mar 18, 2005 43.16 43.31 42.75 42.85 40,466 -0.26(-0.61%)
Mar 17, 2005 42.91 43.22 42.80 43.11 30,896 +0.08(+0.19%)
Mar 16, 2005 43.01 43.23 43.01 43.03 31,306 +0.20(+0.48%)
Mar 15, 2005 42.70 43.05 42.70 42.83 18,319 +0.45(+1.07%)
Mar 14, 2005 42.56 42.65 42.03 42.37 11,073 -0.14(-0.33%)
Mar 11, 2005 42.79 42.97 42.46 42.51 23,787 +0.34(+0.82%)
Mar 10, 2005 42.43 42.43 41.97 42.17 35,544 +0.36(+0.86%)
Mar 09, 2005 42.26 42.26 41.81 41.81 20,506 -0.55(-1.30%)
Mar 08, 2005 42.56 42.80 42.36 42.36 5,331 -0.07(-0.16%)
Mar 07, 2005 42.40 42.50 42.40 42.43 2,870 +0.30(+0.71%)
Mar 04, 2005 42.16 42.43 42.02 42.13 31,169 +0.48(+1.14%)
Mar 03, 2005 41.76 41.80 41.51 41.65 22,283 -0.44(-1.04%)
Mar 02, 2005 42.03 42.40 41.89 42.09 33,630 -0.26(-0.62%)
Mar 01, 2005 42.34 42.35 42.17 42.35 11,620 +0.00(+0.00%)
Feb 28, 2005 42.35 42.35 41.94 42.35 14,764 -0.36(-0.84%)
Feb 25, 2005 42.39 42.71 42.31 42.71 16,678 +0.50(+1.20%)
Feb 24, 2005 42.07 42.21 41.68 42.21 36,775 +0.07(+0.17%)
Feb 23, 2005 42.52 42.52 41.85 42.13 10,389 -0.46(-1.08%)
Feb 22, 2005 42.72 42.89 42.51 42.59 43,473 -1.02(-2.33%)
Feb 18, 2005 43.60 43.74 43.38 43.61 17,225 -0.31(-0.72%)
Feb 17, 2005 43.98 44.14 43.71 43.92 13,534 -0.06(-0.13%)
Feb 16, 2005 43.50 44.04 43.50 43.98 41,286 -0.05(-0.12%)
Feb 15, 2005 43.74 44.03 43.74 44.03 29,939 +0.44(+1.01%)
Feb 14, 2005 43.65 43.84 43.45 43.60 17,772 +0.15(+0.34%)
Feb 11, 2005 42.84 43.45 42.70 43.45 28,435 +0.63(+1.47%)
Feb 10, 2005 43.34 43.45 42.72 42.82 37,321 -0.48(-1.11%)
Feb 09, 2005 43.58 43.60 43.13 43.30 18,592 -0.40(-0.90%)
Feb 08, 2005 43.82 43.92 43.47 43.70 52,086 -0.10(-0.23%)
Feb 07, 2005 43.77 44.05 43.51 43.80 16,541 +0.02(+0.05%)
Feb 04, 2005 43.60 43.82 43.60 43.78 9,843 +0.07(+0.15%)
Feb 03, 2005 43.87 43.87 43.50 43.71 24,607 -0.25(-0.57%)
Feb 02, 2005 44.14 44.17 43.84 43.96 17,088 -0.07(-0.17%)
Feb 01, 2005 44.31 44.32 43.56 44.03 98,704 -0.33(-0.74%)
Jan 31, 2005 44.14 44.36 44.14 44.36 7,245 +0.62(+1.42%)
Jan 28, 2005 43.95 43.95 43.49 43.74 7,382 -0.15(-0.33%)
Jan 27, 2005 43.63 43.92 43.56 43.89 10,389 +0.23(+0.54%)
Jan 26, 2005 43.49 43.67 43.30 43.65 17,362 +0.64(+1.50%)
Jan 25, 2005 43.13 43.25 42.92 43.01 11,210 +0.07(+0.17%)
Jan 24, 2005 43.96 43.96 42.86 42.94 29,802 -1.18(-2.67%)
Jan 21, 2005 44.28 44.43 43.97 44.12 27,478 -0.45(-1.00%)
Jan 20, 2005 44.41 44.69 44.26 44.56 21,053 -0.24(-0.54%)
Jan 19, 2005 44.73 45.10 44.63 44.80 36,501 +0.41(+0.92%)
Jan 18, 2005 43.62 44.40 43.62 44.39 22,830 +0.23(+0.51%)
Jan 14, 2005 43.86 44.17 43.78 44.17 6,562 +0.79(+1.82%)
Jan 13, 2005 43.12 43.57 43.05 43.38 8,749 +0.07(+0.17%)
Jan 12, 2005 43.08 43.38 42.90 43.30 21,873 -0.11(-0.25%)
Jan 11, 2005 43.72 43.72 43.41 43.41 10,936 -0.50(-1.13%)
Jan 10, 2005 43.98 44.22 43.91 43.91 8,612 -0.16(-0.37%)
Jan 07, 2005 44.40 44.40 43.71 44.07 24,744 -0.20(-0.46%)
Jan 06, 2005 43.90 44.36 43.88 44.28 6,151 +0.43(+0.98%)
Jan 05, 2005 43.66 44.09 43.66 43.84 53,180 -0.66(-1.48%)
Jan 04, 2005 44.67 44.79 44.44 44.50 18,866 -0.08(-0.18%)
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.