Financial News

Carnival Plc ADR (NY: CUK )

15.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.32 39.55 39.04 39.55 541,559 -0.11(-0.29%)
Jun 29, 2016 39.02 40.18 38.79 39.66 483,035 +0.61(+1.56%)
Jun 28, 2016 40.06 40.91 38.51 39.05 985,868 +0.42(+1.10%)
Jun 27, 2016 39.27 39.64 38.36 38.63 1,831,380 -2.80(-6.76%)
Jun 24, 2016 41.11 42.77 40.70 41.43 1,427,907 -3.97(-8.75%)
Jun 23, 2016 45.99 46.09 45.16 45.40 777,583 +0.70(+1.56%)
Jun 22, 2016 44.81 45.25 44.65 44.70 377,772 +0.11(+0.24%)
Jun 21, 2016 44.64 44.95 44.56 44.60 653,209 +0.33(+0.74%)
Jun 20, 2016 45.22 45.25 44.14 44.27 1,243,435 +1.02(+2.35%)
Jun 17, 2016 43.05 43.34 42.94 43.26 374,906 +0.43(+1.01%)
Jun 16, 2016 42.31 42.89 41.96 42.82 330,766 +0.04(+0.08%)
Jun 15, 2016 42.72 43.19 42.68 42.79 365,537 +0.68(+1.61%)
Jun 14, 2016 41.76 42.20 41.69 42.11 485,914 -0.19(-0.46%)
Jun 13, 2016 42.09 42.83 42.07 42.30 359,464 -0.51(-1.20%)
Jun 10, 2016 42.86 43.02 42.62 42.81 485,330 -0.87(-2.00%)
Jun 09, 2016 43.49 43.94 43.38 43.69 328,493 +0.29(+0.67%)
Jun 08, 2016 43.18 43.55 43.12 43.40 276,312 +0.04(+0.08%)
Jun 07, 2016 43.31 43.70 43.25 43.36 360,952 +0.53(+1.24%)
Jun 06, 2016 42.82 43.11 42.72 42.83 443,842 -0.71(-1.62%)
Jun 03, 2016 43.75 43.75 43.05 43.54 264,847 -0.39(-0.88%)
Jun 02, 2016 43.61 43.94 43.47 43.93 424,401 +0.14(+0.32%)
Jun 01, 2016 43.15 43.81 43.11 43.79 492,814 +0.10(+0.22%)
May 31, 2016 44.40 44.65 43.51 43.69 315,588 -0.80(-1.81%)
May 27, 2016 44.17 44.49 44.49 44.49 467,521 +0.89(+2.05%)
May 26, 2016 44.22 44.39 43.39 43.60 880,817 -1.56(-3.46%)
May 25, 2016 45.88 45.91 45.15 45.16 497,155 -1.09(-2.35%)
May 24, 2016 45.67 46.39 45.56 46.25 471,736 +1.08(+2.39%)
May 23, 2016 45.62 45.64 45.16 45.17 353,941 -0.06(-0.14%)
May 20, 2016 45.26 45.53 45.08 45.23 298,897 +0.38(+0.84%)
May 19, 2016 45.30 45.46 44.63 44.85 425,118 -0.94(-2.05%)
May 18, 2016 45.47 45.91 45.28 45.79 305,357 +0.40(+0.89%)
May 17, 2016 45.67 45.69 45.21 45.39 257,697 -0.09(-0.19%)
May 16, 2016 45.23 45.61 45.17 45.48 252,671 +0.32(+0.72%)
May 13, 2016 45.85 46.14 45.15 45.15 563,737 -1.24(-2.67%)
May 12, 2016 46.30 46.56 45.91 46.39 453,708 +0.72(+1.57%)
May 11, 2016 45.66 46.26 45.58 45.67 707,511 +0.05(+0.12%)
May 10, 2016 44.51 45.67 43.93 45.62 1,045,782 +0.68(+1.50%)
May 09, 2016 44.53 45.12 44.46 44.94 350,418 +0.55(+1.24%)
May 06, 2016 43.68 44.46 43.52 44.39 369,609 +0.73(+1.67%)
May 05, 2016 44.16 44.33 43.61 43.66 784,602 -0.76(-1.72%)
May 04, 2016 44.33 44.60 44.23 44.42 217,423 -0.28(-0.63%)
May 03, 2016 44.29 45.08 44.17 44.71 473,256 -0.12(-0.27%)
May 02, 2016 44.67 44.99 44.48 44.83 267,982 +0.49(+1.11%)
Apr 29, 2016 44.40 44.94 43.71 44.34 584,789 +0.18(+0.40%)
Apr 28, 2016 44.10 44.71 44.07 44.16 555,739 -0.70(-1.56%)
Apr 27, 2016 44.65 45.11 44.60 44.86 442,995 +0.18(+0.41%)
Apr 26, 2016 44.84 45.10 44.49 44.68 216,534 -0.18(-0.39%)
Apr 25, 2016 44.43 44.87 44.31 44.85 402,418 +0.78(+1.77%)
Apr 22, 2016 44.63 45.06 43.71 44.07 553,903 -0.54(-1.20%)
Apr 21, 2016 45.28 45.39 44.55 44.61 521,887 -1.11(-2.44%)
Apr 20, 2016 46.07 46.30 45.58 45.72 160,174 -0.51(-1.10%)
Apr 19, 2016 46.50 46.71 46.14 46.23 169,419 -0.21(-0.45%)
Apr 18, 2016 47.46 47.46 45.92 46.44 340,436 -0.06(-0.13%)
Apr 15, 2016 46.99 47.04 46.42 46.50 166,677 -0.39(-0.82%)
Apr 14, 2016 46.98 47.27 46.50 46.89 180,611 -0.17(-0.35%)
Apr 13, 2016 47.06 47.13 46.57 47.06 188,145 +0.31(+0.66%)
Apr 12, 2016 46.84 46.85 46.36 46.75 414,053 +0.50(+1.08%)
Apr 11, 2016 46.90 46.95 46.21 46.25 225,929 -0.26(-0.57%)
Apr 08, 2016 46.93 46.93 46.37 46.51 257,781 +0.07(+0.15%)
Apr 07, 2016 46.85 46.99 46.21 46.44 214,452 -0.64(-1.36%)
Apr 06, 2016 47.01 47.15 46.63 47.08 395,015 +0.66(+1.42%)
Apr 05, 2016 46.91 47.02 46.26 46.42 267,224 -1.30(-2.72%)
Apr 04, 2016 47.75 47.85 47.37 47.72 241,657 +0.07(+0.15%)
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