Financial News

Carnival Plc ADR (NY: CUK )

15.91 USD -0.64 (-3.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.12 41.12 40.31 40.66 289,278 -0.32(-0.78%)
Oct 30, 2019 42.11 42.14 40.79 40.98 432,939 -0.86(-2.06%)
Oct 29, 2019 42.22 42.25 41.83 41.84 403,358 +0.13(+0.31%)
Oct 28, 2019 42.11 42.33 41.66 41.71 303,642 -0.32(-0.76%)
Oct 25, 2019 41.58 42.27 41.50 42.03 399,100 +0.64(+1.55%)
Oct 24, 2019 41.47 41.64 40.90 41.39 582,996 -0.06(-0.14%)
Oct 23, 2019 40.66 41.51 40.26 41.45 770,478 +1.42(+3.55%)
Oct 22, 2019 40.53 40.53 39.98 40.03 565,651 -0.32(-0.79%)
Oct 21, 2019 40.43 40.69 40.22 40.35 624,388 +0.32(+0.80%)
Oct 18, 2019 40.02 40.34 39.93 40.03 592,200 +0.09(+0.23%)
Oct 17, 2019 40.12 40.35 39.84 39.94 585,271 -0.29(-0.72%)
Oct 16, 2019 40.70 40.86 40.07 40.23 456,119 -0.26(-0.64%)
Oct 15, 2019 40.16 40.82 40.01 40.49 294,537 +0.45(+1.12%)
Oct 14, 2019 39.69 40.27 39.45 40.04 390,960 +0.28(+0.70%)
Oct 11, 2019 40.10 40.40 39.73 39.76 438,700 +0.62(+1.58%)
Oct 10, 2019 38.94 39.48 38.86 39.14 438,881 +0.55(+1.43%)
Oct 09, 2019 38.78 38.84 38.48 38.59 400,614 +0.36(+0.94%)
Oct 08, 2019 38.52 38.56 38.11 38.23 465,996 -0.83(-2.12%)
Oct 07, 2019 39.04 39.46 38.76 39.06 476,329 -0.33(-0.84%)
Oct 04, 2019 39.28 39.54 39.07 39.39 451,800 +0.15(+0.38%)
Oct 03, 2019 39.47 39.59 38.85 39.24 410,052 -0.48(-1.21%)
Oct 02, 2019 40.26 40.28 39.72 39.72 529,758 -1.02(-2.50%)
Oct 01, 2019 41.97 42.40 40.46 40.74 813,810 -1.33(-3.16%)
Sep 30, 2019 42.23 42.47 41.92 42.07 389,332 +0.11(+0.26%)
Sep 27, 2019 41.56 42.53 41.56 41.96 582,200 -0.40(-0.94%)
Sep 26, 2019 43.59 43.95 42.01 42.36 1,447,889 -4.06(-8.75%)
Sep 25, 2019 45.30 46.42 45.30 46.42 572,631 +0.35(+0.76%)
Sep 24, 2019 46.31 47.03 45.84 46.07 484,526 +0.07(+0.15%)
Sep 23, 2019 46.09 46.18 45.31 46.00 399,191 -0.53(-1.14%)
Sep 20, 2019 46.80 46.85 46.19 46.53 373,300 -0.09(-0.19%)
Sep 19, 2019 46.83 46.98 46.42 46.62 452,611 -0.28(-0.60%)
Sep 18, 2019 46.96 47.07 46.46 46.90 357,476 -0.45(-0.95%)
Sep 17, 2019 46.30 47.42 46.21 47.35 468,207 +0.29(+0.62%)
Sep 16, 2019 46.94 47.80 46.70 47.06 593,603 -1.40(-2.89%)
Sep 13, 2019 48.07 48.76 48.07 48.46 526,500 +1.00(+2.11%)
Sep 12, 2019 47.28 47.72 46.81 47.46 538,817 +0.03(+0.06%)
Sep 11, 2019 47.30 47.76 46.68 47.43 822,917 -0.24(-0.50%)
Sep 10, 2019 46.58 47.74 46.52 47.67 778,831 +1.85(+4.04%)
Sep 09, 2019 44.00 45.84 44.00 45.82 916,478 +1.64(+3.71%)
Sep 06, 2019 43.64 44.35 43.63 44.18 296,000 +0.53(+1.21%)
Sep 05, 2019 43.00 43.83 43.00 43.65 654,427 +1.02(+2.39%)
Sep 04, 2019 42.66 43.10 42.31 42.63 500,974 +0.33(+0.78%)
Sep 03, 2019 42.53 42.53 41.65 42.30 341,409 -0.46(-1.08%)
Aug 30, 2019 42.73 42.97 42.63 42.76 282,900 +0.08(+0.19%)
Aug 29, 2019 42.58 43.05 42.52 42.68 383,871 +0.59(+1.40%)
Aug 28, 2019 41.39 42.15 41.23 42.09 494,137 +0.16(+0.38%)
Aug 27, 2019 42.32 42.66 41.89 41.93 641,820 -0.22(-0.52%)
Aug 26, 2019 42.21 42.34 41.92 42.15 438,898 +0.29(+0.69%)
Aug 23, 2019 43.71 43.75 41.79 41.86 512,000 -1.69(-3.88%)
Aug 22, 2019 44.09 44.15 43.34 43.55 318,999 -0.74(-1.67%)
Aug 21, 2019 44.28 44.36 43.95 44.29 353,969 +0.51(+1.16%)
Aug 20, 2019 43.72 43.97 43.54 43.78 390,297 -0.44(-1.00%)
Aug 19, 2019 44.30 44.51 44.15 44.22 288,385 +0.78(+1.80%)
Aug 16, 2019 43.11 43.62 42.98 43.44 247,400 +0.65(+1.52%)
Aug 15, 2019 43.35 43.35 42.49 42.79 260,467 -0.37(-0.86%)
Aug 14, 2019 43.71 43.78 42.91 43.16 268,957 -1.31(-2.95%)
Aug 13, 2019 43.74 44.63 43.58 44.47 245,826 +0.46(+1.05%)
Aug 12, 2019 44.37 44.39 43.83 44.01 243,716 -0.46(-1.03%)
Aug 09, 2019 44.71 44.78 44.06 44.47 254,600 -0.52(-1.16%)
Aug 08, 2019 44.28 45.21 44.13 44.99 383,201 +0.93(+2.11%)
Aug 07, 2019 43.62 44.32 43.41 44.06 364,724 +0.43(+0.99%)
Aug 06, 2019 43.88 43.99 43.22 43.63 426,839 -0.09(-0.21%)
Aug 05, 2019 43.58 43.82 43.26 43.72 483,083 -0.86(-1.93%)
Aug 02, 2019 45.06 45.07 44.28 44.58 241,800 -0.72(-1.59%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback