Financial News

Carnival Plc ADR (NY: CUK )

10.21 +0.48 (+4.93%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.09 32.26 31.84 32.22 93,866 +1.11(+3.55%)
Aug 30, 2006 31.01 31.30 30.99 31.11 66,148 +0.07(+0.24%)
Aug 29, 2006 30.66 31.04 30.62 31.04 67,889 +0.72(+2.36%)
Aug 28, 2006 29.91 30.47 29.91 30.32 40,037 +0.49(+1.65%)
Aug 25, 2006 29.79 29.89 29.69 29.83 89,581 +0.02(+0.05%)
Aug 24, 2006 29.90 29.92 29.69 29.81 46,196 -0.07(-0.25%)
Aug 23, 2006 29.61 29.92 29.61 29.89 107,524 -0.40(-1.31%)
Aug 22, 2006 30.31 30.39 30.23 30.28 27,852 -0.34(-1.12%)
Aug 21, 2006 30.78 30.78 30.59 30.63 38,966 +0.01(+0.02%)
Aug 18, 2006 30.51 30.62 30.27 30.62 63,068 +0.04(+0.15%)
Aug 17, 2006 30.19 30.75 30.10 30.57 156,399 +1.41(+4.84%)
Aug 16, 2006 28.64 29.24 28.57 29.16 124,798 +0.63(+2.23%)
Aug 15, 2006 28.65 28.71 28.43 28.53 92,795 +0.40(+1.43%)
Aug 14, 2006 28.48 28.58 28.12 28.12 70,701 -0.60(-2.08%)
Aug 11, 2006 28.89 28.92 28.67 28.72 80,476 -0.11(-0.39%)
Aug 10, 2006 28.74 28.91 28.57 28.83 66,148 +0.19(+0.68%)
Aug 09, 2006 29.06 29.15 28.61 28.64 55,168 -0.19(-0.65%)
Aug 08, 2006 29.14 29.20 28.76 28.83 74,852 -0.09(-0.31%)
Aug 07, 2006 29.22 29.23 28.79 28.92 129,217 -0.25(-0.84%)
Aug 04, 2006 29.33 29.51 29.06 29.16 23,834 +0.07(+0.23%)
Aug 03, 2006 29.04 29.16 28.86 29.10 54,364 -0.15(-0.51%)
Aug 02, 2006 29.20 29.31 29.07 29.24 54,097 +0.31(+1.08%)
Aug 01, 2006 29.39 29.39 28.80 28.93 112,077 -0.59(-2.00%)
Jul 31, 2006 29.93 30.09 29.48 29.52 115,692 -0.54(-1.79%)
Jul 28, 2006 29.98 30.11 29.70 30.06 103,239 +0.42(+1.41%)
Jul 27, 2006 30.13 30.13 29.51 29.64 126,271 -0.19(-0.63%)
Jul 26, 2006 30.08 30.13 29.65 29.83 166,978 -0.04(-0.15%)
Jul 25, 2006 29.46 30.01 29.33 29.87 117,031 +0.80(+2.75%)
Jul 24, 2006 29.17 29.21 28.98 29.07 27,316 +0.12(+0.41%)
Jul 21, 2006 29.42 29.42 28.84 28.95 96,946 +0.13(+0.44%)
Jul 20, 2006 29.27 29.27 28.80 28.83 45,393 -0.71(-2.40%)
Jul 19, 2006 28.61 29.57 28.61 29.54 97,749 +1.20(+4.24%)
Jul 18, 2006 28.34 28.48 28.06 28.33 63,202 -0.12(-0.42%)
Jul 17, 2006 28.51 28.65 28.30 28.45 65,077 -0.42(-1.45%)
Jul 14, 2006 28.95 29.07 28.75 28.87 28,521 +0.01(+0.03%)
Jul 13, 2006 29.24 29.27 28.85 28.86 105,917 -0.74(-2.50%)
Jul 12, 2006 30.21 30.22 29.58 29.60 68,692 -0.84(-2.75%)
Jul 11, 2006 30.42 30.46 30.16 30.44 43,117 -0.11(-0.37%)
Jul 10, 2006 30.54 30.61 30.37 30.55 47,000 -0.11(-0.37%)
Jul 07, 2006 30.86 30.95 30.57 30.66 34,547 -0.10(-0.34%)
Jul 06, 2006 30.84 30.93 30.73 30.77 24,638 +0.06(+0.19%)
Jul 05, 2006 30.77 30.86 30.54 30.71 87,840 -0.05(-0.17%)
Jul 03, 2006 30.62 30.79 30.51 30.76 10,176 +0.31(+1.01%)
Jun 30, 2006 30.45 30.54 30.32 30.45 39,099 +0.18(+0.59%)
Jun 29, 2006 29.53 30.28 29.53 30.28 123,593 +0.49(+1.63%)
Jun 28, 2006 29.83 29.88 29.65 29.79 48,071 +0.04(+0.15%)
Jun 27, 2006 29.95 29.98 29.68 29.75 45,393 -0.29(-0.97%)
Jun 26, 2006 29.89 30.07 29.78 30.04 36,689 +0.04(+0.15%)
Jun 23, 2006 29.86 30.21 29.80 29.99 49,678 -0.17(-0.57%)
Jun 22, 2006 30.31 30.60 30.10 30.16 81,279 -0.36(-1.17%)
Jun 21, 2006 30.29 30.66 30.24 30.52 64,675 +0.32(+1.06%)
Jun 20, 2006 30.37 30.45 30.12 30.20 107,123 -0.02(-0.07%)
Jun 19, 2006 29.75 30.58 29.74 30.22 126,137 +0.45(+1.50%)
Jun 16, 2006 28.22 29.91 28.22 29.78 183,716 +0.93(+3.21%)
Jun 15, 2006 28.49 28.92 28.49 28.85 83,422 +0.46(+1.60%)
Jun 14, 2006 27.70 28.39 27.70 28.39 208,890 +0.52(+1.88%)
Jun 13, 2006 27.89 28.00 27.63 27.87 207,550 -0.06(-0.21%)
Jun 12, 2006 28.42 28.42 27.92 27.93 72,174 -0.40(-1.42%)
Jun 09, 2006 28.54 28.59 28.30 28.33 79,137 -0.26(-0.91%)
Jun 08, 2006 28.80 28.90 28.34 28.60 114,487 -0.50(-1.72%)
Jun 07, 2006 29.00 29.42 28.96 29.10 69,094 -0.27(-0.92%)
Jun 06, 2006 29.27 29.51 29.14 29.36 114,621 -0.56(-1.87%)
Jun 05, 2006 30.43 30.45 29.88 29.92 36,689 -0.63(-2.05%)
Jun 02, 2006 30.60 30.63 30.37 30.55 81,279 +0.20(+0.66%)
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