Financial News

Carnival Plc ADR (NY: CUK )

21.90 USD +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.80 51.42 50.70 50.81 95,333 -0.37(-0.72%)
Aug 28, 2015 50.98 51.23 50.68 51.18 241,443 -0.19(-0.37%)
Aug 27, 2015 50.83 51.43 50.34 51.37 311,591 +0.77(+1.52%)
Aug 26, 2015 50.98 50.98 49.16 50.60 309,528 +1.24(+2.51%)
Aug 25, 2015 50.63 50.84 49.36 49.36 368,589 +0.73(+1.50%)
Aug 24, 2015 48.72 50.20 47.08 48.63 359,343 -1.60(-3.19%)
Aug 21, 2015 51.56 51.56 50.23 50.23 225,983 -1.71(-3.29%)
Aug 20, 2015 53.55 53.55 51.89 51.94 440,891 -2.34(-4.31%)
Aug 19, 2015 54.38 54.72 54.00 54.28 214,484 -1.09(-1.97%)
Aug 18, 2015 55.52 55.52 54.99 55.37 141,614 +0.06(+0.11%)
Aug 17, 2015 54.52 55.44 54.52 55.31 368,792 +0.51(+0.93%)
Aug 14, 2015 54.61 54.85 54.37 54.80 272,637 +0.40(+0.74%)
Aug 13, 2015 53.74 54.74 53.68 54.40 310,558 +0.77(+1.44%)
Aug 12, 2015 53.96 53.97 53.34 53.63 270,533 -0.88(-1.61%)
Aug 11, 2015 54.46 54.60 54.00 54.51 183,601 -0.33(-0.60%)
Aug 10, 2015 55.38 55.64 54.55 54.84 376,922 +0.25(+0.46%)
Aug 07, 2015 54.42 54.65 53.85 54.59 656,221 +0.20(+0.37%)
Aug 06, 2015 55.15 55.27 54.07 54.39 203,846 -0.43(-0.78%)
Aug 05, 2015 54.59 55.12 54.57 54.82 240,264 +0.80(+1.48%)
Aug 04, 2015 54.56 54.62 53.83 54.02 342,915 -0.26(-0.48%)
Aug 03, 2015 55.12 55.14 53.97 54.28 384,237 -1.06(-1.92%)
Jul 31, 2015 55.20 55.81 55.07 55.34 638,044 +2.15(+4.04%)
Jul 30, 2015 53.04 53.30 52.54 53.19 220,826 -0.37(-0.69%)
Jul 29, 2015 53.50 53.89 53.38 53.56 195,554 +0.70(+1.32%)
Jul 28, 2015 52.30 52.93 52.26 52.86 343,632 +0.44(+0.84%)
Jul 27, 2015 52.61 52.64 52.13 52.42 280,805 -0.30(-0.57%)
Jul 24, 2015 53.49 53.68 52.48 52.72 306,835 -1.09(-2.03%)
Jul 23, 2015 54.26 54.36 53.70 53.81 190,607 -0.69(-1.27%)
Jul 22, 2015 54.06 54.50 53.98 54.50 126,711 +0.45(+0.83%)
Jul 21, 2015 54.56 54.57 53.81 54.05 339,279 -0.23(-0.42%)
Jul 20, 2015 54.53 54.58 54.12 54.28 91,453 +0.05(+0.09%)
Jul 17, 2015 54.25 54.44 54.13 54.23 173,699 -0.08(-0.15%)
Jul 16, 2015 54.41 54.43 54.00 54.31 155,926 +0.47(+0.87%)
Jul 15, 2015 54.18 54.22 53.73 53.84 119,676 -0.35(-0.65%)
Jul 14, 2015 54.14 54.30 53.88 54.19 200,901 +0.47(+0.87%)
Jul 13, 2015 53.67 54.01 53.64 53.72 243,894 +1.14(+2.17%)
Jul 10, 2015 52.45 52.72 52.23 52.58 203,195 +1.42(+2.78%)
Jul 09, 2015 51.88 51.88 51.09 51.16 168,628 +0.36(+0.71%)
Jul 08, 2015 51.17 51.39 50.71 50.80 172,561 -1.17(-2.25%)
Jul 07, 2015 51.04 52.03 50.46 51.97 335,683 +0.61(+1.19%)
Jul 06, 2015 51.43 51.80 51.04 51.36 209,241 -0.47(-0.91%)
Jul 02, 2015 51.78 51.83 51.83 51.83 199,800 +0.32(+0.62%)
Jul 01, 2015 51.78 51.94 51.28 51.51 247,522 +0.23(+0.45%)
Jun 30, 2015 51.59 51.59 50.88 51.28 298,915 +0.19(+0.37%)
Jun 29, 2015 52.16 52.23 51.06 51.09 709,356 -1.70(-3.22%)
Jun 26, 2015 52.62 52.87 52.51 52.79 433,652 +0.64(+1.23%)
Jun 25, 2015 52.73 52.85 52.00 52.15 392,947 +0.26(+0.50%)
Jun 24, 2015 52.23 52.83 51.84 51.89 723,301 +0.55(+1.07%)
Jun 23, 2015 51.89 51.99 50.97 51.34 390,220 -0.42(-0.81%)
Jun 22, 2015 52.15 52.30 51.41 51.76 564,833 +1.37(+2.72%)
Jun 19, 2015 50.00 50.54 49.95 50.39 195,974 +0.59(+1.18%)
Jun 18, 2015 48.79 49.88 48.78 49.80 267,610 +0.89(+1.82%)
Jun 17, 2015 48.51 48.95 48.29 48.91 317,703 +0.04(+0.08%)
Jun 16, 2015 48.61 49.01 48.41 48.87 167,886 +0.17(+0.35%)
Jun 15, 2015 48.29 48.77 48.09 48.70 173,913 -0.18(-0.37%)
Jun 12, 2015 48.79 49.13 48.69 48.88 204,696 -0.57(-1.15%)
Jun 11, 2015 48.92 49.46 48.83 49.45 200,803 +0.67(+1.37%)
Jun 10, 2015 48.85 49.32 48.71 48.78 271,419 +0.00(+0.00%)
Jun 09, 2015 48.44 48.80 48.30 48.78 134,007 +0.21(+0.43%)
Jun 08, 2015 48.68 48.92 48.55 48.57 247,467 -0.55(-1.12%)
Jun 05, 2015 48.85 49.19 48.72 49.12 222,309 -0.01(-0.02%)
Jun 04, 2015 49.25 49.61 49.05 49.13 124,743 -0.51(-1.03%)
Jun 03, 2015 49.40 49.67 49.27 49.64 210,015 +0.77(+1.58%)
Jun 02, 2015 48.53 49.01 48.51 48.87 105,730 +0.46(+0.95%)
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