Skip to main content

Carnival Plc ADR (NY: CUK )

14.56 +0.16 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.46 14.61 14.24 14.56 1,730,239 +0.16(+1.11%)
Feb 29, 2024 14.14 14.51 14.10 14.40 2,909,376 +0.27(+1.91%)
Feb 28, 2024 14.35 14.70 14.11 14.13 1,914,194 -0.45(-3.09%)
Feb 27, 2024 14.60 14.79 14.21 14.58 3,998,289 +1.04(+7.68%)
Feb 26, 2024 13.85 13.93 13.53 13.54 1,580,468 -0.38(-2.73%)
Feb 23, 2024 13.79 14.15 13.70 13.92 1,894,200 -0.05(-0.36%)
Feb 22, 2024 14.27 14.31 13.87 13.97 2,756,082 +0.51(+3.79%)
Feb 21, 2024 13.40 13.49 13.32 13.46 1,562,892 -0.03(-0.22%)
Feb 20, 2024 13.51 13.56 13.23 13.49 1,895,518 -0.05(-0.37%)
Feb 16, 2024 13.75 13.84 13.52 13.54 1,298,472 -0.38(-2.73%)
Feb 15, 2024 13.95 14.20 13.81 13.92 2,116,479 -0.01(-0.07%)
Feb 14, 2024 13.95 14.04 13.58 13.93 1,569,225 +0.15(+1.09%)
Feb 13, 2024 13.72 13.91 13.58 13.78 1,725,883 -0.35(-2.48%)
Feb 12, 2024 13.94 14.27 13.93 14.13 1,741,329 +0.20(+1.44%)
Feb 09, 2024 14.27 14.32 13.69 13.93 2,932,014 -0.36(-2.52%)
Feb 08, 2024 14.25 14.36 14.05 14.29 1,395,334 -0.05(-0.35%)
Feb 07, 2024 14.59 14.62 14.22 14.34 1,560,261 -0.28(-1.92%)
Feb 06, 2024 14.34 14.70 14.20 14.62 1,817,311 +0.19(+1.32%)
Feb 05, 2024 14.80 14.80 14.32 14.43 1,734,821 -0.61(-4.06%)
Feb 02, 2024 15.25 15.25 14.79 15.04 2,947,749 -0.31(-2.02%)
Feb 01, 2024 15.58 15.76 14.86 15.35 3,368,800 +0.19(+1.25%)
Jan 31, 2024 14.94 15.66 14.91 15.16 3,290,197 +0.10(+0.66%)
Jan 30, 2024 15.40 15.73 15.03 15.06 2,444,438 -0.04(-0.26%)
Jan 29, 2024 14.36 15.10 14.36 15.10 2,099,438 +0.62(+4.28%)
Jan 26, 2024 15.10 15.11 14.48 14.48 1,934,242 -0.54(-3.60%)
Jan 25, 2024 14.89 15.06 14.82 15.02 2,385,056 +0.34(+2.32%)
Jan 24, 2024 15.03 15.21 14.67 14.68 1,961,250 -0.14(-0.94%)
Jan 23, 2024 14.98 15.25 14.79 14.82 1,961,569 -0.38(-2.50%)
Jan 22, 2024 15.87 15.95 14.96 15.20 3,247,950 -0.56(-3.55%)
Jan 19, 2024 15.62 15.76 15.30 15.76 1,512,245 +0.03(+0.19%)
Jan 18, 2024 15.55 16.02 15.36 15.73 1,949,862 +0.42(+2.74%)
Jan 17, 2024 14.99 15.37 14.98 15.31 1,446,497 -0.08(-0.52%)
Jan 16, 2024 15.05 15.43 14.96 15.39 1,251,686 +0.04(+0.26%)
Jan 12, 2024 15.89 15.89 15.19 15.35 2,097,513 -0.43(-2.72%)
Jan 11, 2024 16.00 16.05 15.52 15.78 1,299,248 -0.21(-1.31%)
Jan 10, 2024 15.64 16.10 15.58 15.99 1,465,154 +0.27(+1.72%)
Jan 09, 2024 15.49 15.93 15.47 15.72 1,174,828 -0.04(-0.25%)
Jan 08, 2024 15.83 15.94 15.52 15.76 1,260,500 -0.02(-0.13%)
Jan 05, 2024 15.33 15.89 15.28 15.78 1,927,242 +0.52(+3.41%)
Jan 04, 2024 14.89 15.51 14.85 15.26 1,849,864 +0.36(+2.42%)
Jan 03, 2024 15.24 15.36 14.80 14.90 2,037,798 -0.87(-5.52%)
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.