Financial News

Carnival Plc ADR (NY: CUK )

16.15 USD +0.94 (+6.18%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 44.31 44.31 43.56 43.82 129,400 +0.30(+0.69%)
Nov 29, 2007 43.21 43.65 42.90 43.52 52,300 -0.26(-0.59%)
Nov 28, 2007 43.35 43.85 43.02 43.78 114,700 +1.31(+3.08%)
Nov 27, 2007 41.63 42.68 41.42 42.47 184,400 +1.20(+2.91%)
Nov 26, 2007 41.86 42.16 41.27 41.27 103,700 -0.39(-0.94%)
Nov 23, 2007 42.09 42.11 41.54 41.66 154,800 +0.53(+1.29%)
Nov 21, 2007 41.51 41.64 40.89 41.13 119,000 -1.10(-2.60%)
Nov 20, 2007 42.59 42.73 41.82 42.23 144,100 -0.22(-0.52%)
Nov 19, 2007 42.69 42.90 42.09 42.45 197,069 -1.19(-2.73%)
Nov 16, 2007 43.58 43.71 43.19 43.64 429,400 +0.17(+0.39%)
Nov 15, 2007 43.26 43.83 43.14 43.47 129,800 -0.41(-0.93%)
Nov 14, 2007 45.01 45.14 43.86 43.88 95,200 -0.47(-1.06%)
Nov 13, 2007 43.75 44.51 43.62 44.35 92,500 +1.13(+2.61%)
Nov 12, 2007 42.89 44.05 42.89 43.22 160,100 +0.02(+0.05%)
Nov 09, 2007 43.59 43.67 43.13 43.20 95,100 -0.94(-2.13%)
Nov 08, 2007 44.41 44.56 43.60 44.14 110,800 +0.14(+0.32%)
Nov 07, 2007 44.95 45.19 43.94 44.00 268,900 -0.64(-1.43%)
Nov 06, 2007 45.11 45.21 44.37 44.64 111,800 -0.08(-0.18%)
Nov 05, 2007 44.83 45.16 44.25 44.72 143,800 -0.36(-0.80%)
Nov 02, 2007 46.08 46.08 44.74 45.08 203,000 -0.62(-1.36%)
Nov 01, 2007 46.39 46.53 45.64 45.70 107,700 -1.26(-2.68%)
Oct 31, 2007 46.88 47.07 46.43 46.96 199,100 +0.46(+0.99%)
Oct 30, 2007 46.74 46.88 46.43 46.50 126,900 +0.05(+0.11%)
Oct 29, 2007 46.61 46.65 46.32 46.45 58,000 +0.20(+0.43%)
Oct 26, 2007 46.11 46.27 45.62 46.25 89,500 +0.19(+0.41%)
Oct 25, 2007 46.05 46.39 45.77 46.06 158,600 -0.32(-0.69%)
Oct 24, 2007 46.60 46.64 45.86 46.38 187,200 -0.78(-1.65%)
Oct 23, 2007 47.50 47.51 46.76 47.16 120,300 +0.30(+0.64%)
Oct 22, 2007 46.02 46.91 46.02 46.86 254,200 +0.91(+1.98%)
Oct 19, 2007 46.40 46.52 45.87 45.95 174,000 -1.12(-2.38%)
Oct 18, 2007 47.19 47.33 46.90 47.07 100,900 -0.45(-0.95%)
Oct 17, 2007 47.68 47.90 46.94 47.52 126,500 +0.18(+0.38%)
Oct 16, 2007 47.68 47.68 47.17 47.34 83,800 -0.83(-1.72%)
Oct 15, 2007 49.05 49.14 48.03 48.17 126,800 -0.90(-1.83%)
Oct 12, 2007 49.04 49.36 48.89 49.07 177,600 -0.28(-0.57%)
Oct 11, 2007 49.80 49.96 49.01 49.35 116,200 -0.64(-1.28%)
Oct 10, 2007 50.18 50.65 49.91 49.99 187,500 -0.02(-0.04%)
Oct 09, 2007 49.10 50.01 49.06 50.01 112,200 +0.63(+1.28%)
Oct 08, 2007 49.26 49.47 49.06 49.38 160,500 -0.22(-0.44%)
Oct 05, 2007 48.95 49.77 48.95 49.60 128,400 +0.47(+0.96%)
Oct 04, 2007 49.30 49.60 49.06 49.13 97,300 +0.15(+0.31%)
Oct 03, 2007 49.65 49.65 48.90 48.98 149,100 -0.02(-0.04%)
Oct 02, 2007 48.60 49.00 48.59 49.00 123,000 +0.58(+1.20%)
Oct 01, 2007 47.35 48.47 47.32 48.42 169,900 +0.91(+1.92%)
Sep 28, 2007 48.15 48.25 47.35 47.51 167,100 -0.43(-0.90%)
Sep 27, 2007 47.80 48.01 47.70 47.94 109,500 +0.28(+0.59%)
Sep 26, 2007 47.85 48.00 47.32 47.66 151,500 +0.06(+0.13%)
Sep 25, 2007 47.37 47.60 47.20 47.60 167,900 -0.38(-0.79%)
Sep 24, 2007 48.64 48.80 47.84 47.98 152,600 -0.08(-0.17%)
Sep 21, 2007 49.23 49.23 47.86 48.06 186,200 +0.89(+1.89%)
Sep 20, 2007 45.08 48.40 46.66 47.17 432,700 +1.66(+3.65%)
Sep 19, 2007 45.48 45.51 44.67 45.51 203,400 +0.34(+0.75%)
Sep 18, 2007 43.20 45.48 43.20 45.17 173,000 +2.00(+4.63%)
Sep 17, 2007 43.07 43.41 42.83 43.17 101,200 -0.25(-0.58%)
Sep 14, 2007 42.87 43.78 42.78 43.42 326,200 -0.57(-1.30%)
Sep 13, 2007 43.86 44.24 43.71 43.99 43,500 +0.25(+0.57%)
Sep 12, 2007 43.85 44.11 43.67 43.74 61,900 -0.29(-0.66%)
Sep 11, 2007 43.62 44.15 43.62 44.03 100,400 +0.78(+1.80%)
Sep 10, 2007 43.59 43.66 42.54 43.25 107,800 -0.68(-1.55%)
Sep 07, 2007 44.56 44.62 43.71 43.93 145,500 -1.40(-3.09%)
Sep 06, 2007 44.91 45.33 44.78 45.33 55,800 +0.06(+0.13%)
Sep 05, 2007 45.25 45.35 45.01 45.27 90,900 -0.33(-0.72%)
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