Financial News

Carnival Plc ADR (NY: CUK )

12.94 +0.66 (+5.37%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.31 38.41 38.04 38.36 93,531 +0.39(+1.03%)
Mar 28, 2014 37.93 38.20 37.86 37.97 86,257 -0.06(-0.16%)
Mar 27, 2014 38.51 38.51 37.91 38.03 88,037 -0.43(-1.12%)
Mar 26, 2014 38.59 38.85 38.31 38.46 146,055 -0.17(-0.44%)
Mar 25, 2014 39.27 39.91 38.30 38.63 456,018 -1.91(-4.71%)
Mar 24, 2014 40.70 40.70 40.33 40.54 62,243 +0.00(+0.00%)
Mar 21, 2014 40.57 40.85 40.44 40.54 113,678 -0.08(-0.20%)
Mar 20, 2014 39.83 40.62 39.75 40.62 91,318 +0.61(+1.52%)
Mar 19, 2014 40.27 40.43 39.79 40.01 45,895 -0.36(-0.89%)
Mar 18, 2014 39.97 40.87 39.97 40.37 116,223 +0.79(+2.00%)
Mar 17, 2014 39.41 39.68 39.41 39.58 45,042 +0.40(+1.02%)
Mar 14, 2014 38.84 39.36 38.74 39.18 142,319 +0.18(+0.46%)
Mar 13, 2014 39.56 39.67 38.78 39.00 208,162 -0.91(-2.28%)
Mar 12, 2014 39.37 40.01 39.28 39.91 157,107 +0.27(+0.68%)
Mar 11, 2014 39.62 39.94 39.59 39.64 42,369 -0.13(-0.33%)
Mar 10, 2014 39.99 40.07 39.62 39.77 57,565 -0.54(-1.34%)
Mar 07, 2014 39.95 40.43 39.73 40.31 145,082 +0.22(+0.55%)
Mar 06, 2014 39.59 40.23 39.59 40.09 139,859 -0.12(-0.30%)
Mar 05, 2014 40.35 40.40 39.96 40.21 84,495 -0.47(-1.16%)
Mar 04, 2014 40.36 40.74 40.28 40.68 74,523 +1.13(+2.86%)
Mar 03, 2014 39.97 40.23 39.49 39.55 230,531 -1.51(-3.68%)
Feb 28, 2014 41.53 41.55 40.95 41.06 204,797 -0.84(-2.00%)
Feb 27, 2014 41.65 41.95 41.57 41.90 123,232 +0.34(+0.82%)
Feb 26, 2014 41.58 41.72 41.42 41.56 241,045 -0.07(-0.17%)
Feb 25, 2014 41.62 41.76 41.22 41.63 97,366 +0.43(+1.04%)
Feb 24, 2014 40.72 41.46 40.72 41.20 103,754 +0.31(+0.76%)
Feb 21, 2014 40.70 41.10 40.64 40.89 211,466 +0.12(+0.29%)
Feb 20, 2014 40.82 40.87 40.55 40.77 78,828 -0.08(-0.20%)
Feb 19, 2014 41.40 41.40 40.78 40.85 89,968 -0.62(-1.50%)
Feb 18, 2014 42.06 42.15 41.03 41.47 237,918 -0.66(-1.57%)
Feb 14, 2014 41.81 42.13 42.13 42.13 62,200 +0.43(+1.03%)
Feb 13, 2014 41.40 41.74 41.32 41.70 88,475 -0.14(-0.33%)
Feb 12, 2014 41.80 41.87 41.66 41.84 151,871 -0.05(-0.12%)
Feb 11, 2014 41.45 41.99 41.38 41.89 127,982 +0.07(+0.17%)
Feb 10, 2014 41.31 41.85 41.27 41.82 109,910 +0.16(+0.38%)
Feb 07, 2014 42.01 42.05 41.30 41.66 128,344 +0.00(+0.00%)
Feb 06, 2014 40.87 41.69 40.87 41.66 167,276 +1.33(+3.30%)
Feb 05, 2014 40.57 40.63 40.21 40.33 159,631 -0.26(-0.64%)
Feb 04, 2014 40.49 40.67 40.29 40.59 121,437 +0.33(+0.82%)
Feb 03, 2014 41.03 41.03 39.65 40.26 222,995 -0.55(-1.35%)
Jan 31, 2014 40.85 41.14 40.76 40.81 181,205 -0.81(-1.95%)
Jan 30, 2014 41.55 41.75 41.37 41.62 142,194 +0.45(+1.09%)
Jan 29, 2014 41.79 41.79 40.93 41.17 369,474 -0.98(-2.33%)
Jan 28, 2014 41.83 42.30 41.83 42.15 211,640 +1.33(+3.26%)
Jan 27, 2014 41.52 41.53 40.50 40.82 483,638 +0.26(+0.64%)
Jan 24, 2014 41.34 41.38 40.54 40.56 198,282 -1.28(-3.06%)
Jan 23, 2014 42.35 42.35 41.70 41.84 116,689 -0.66(-1.55%)
Jan 22, 2014 42.60 42.71 42.23 42.50 214,528 +0.33(+0.78%)
Jan 21, 2014 42.70 42.77 41.89 42.17 499,961 -0.14(-0.33%)
Jan 17, 2014 42.64 42.31 42.31 42.31 159,100 -0.14(-0.33%)
Jan 16, 2014 42.48 42.57 42.30 42.45 133,354 -0.07(-0.16%)
Jan 15, 2014 42.60 42.72 42.41 42.52 72,929 -0.06(-0.14%)
Jan 14, 2014 42.55 42.60 42.32 42.58 65,994 +0.35(+0.83%)
Jan 13, 2014 42.15 42.74 42.12 42.23 195,641 -0.27(-0.64%)
Jan 10, 2014 41.63 42.51 41.63 42.50 258,690 +1.36(+3.31%)
Jan 09, 2014 40.89 41.15 40.59 41.14 174,916 +0.34(+0.83%)
Jan 08, 2014 41.11 41.11 40.56 40.80 279,204 +0.00(+0.00%)
Jan 07, 2014 40.97 41.14 40.55 40.80 308,519 +0.34(+0.84%)
Jan 06, 2014 40.85 40.88 40.42 40.46 248,342 -0.43(-1.05%)
Jan 03, 2014 40.94 41.01 40.73 40.89 141,203 +0.17(+0.42%)
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