Financial News

Carnival Plc ADR (NY: CUK )

9.860 +1.100 (+12.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.74 63.96 64.48 366,339 +0.12(+0.19%)
Sep 28, 2017 63.19 64.40 63.15 64.36 827,522 +0.24(+0.37%)
Sep 27, 2017 65.54 65.85 64.08 64.12 525,117 -1.62(-2.46%)
Sep 26, 2017 65.35 66.48 65.15 65.74 481,820 +1.95(+3.06%)
Sep 25, 2017 64.04 64.55 63.51 63.79 419,219 -0.95(-1.47%)
Sep 22, 2017 65.09 65.14 64.46 64.74 188,616 -0.23(-0.35%)
Sep 21, 2017 65.19 65.71 64.64 64.97 387,549 +0.32(+0.49%)
Sep 20, 2017 65.36 65.36 64.25 64.65 342,732 -0.58(-0.89%)
Sep 19, 2017 65.54 65.70 64.88 65.23 370,026 -0.21(-0.32%)
Sep 18, 2017 65.82 66.15 65.22 65.44 384,775 -0.59(-0.89%)
Sep 15, 2017 67.33 67.55 65.49 66.03 685,804 -3.09(-4.47%)
Sep 14, 2017 68.24 69.36 68.24 69.12 480,304 +0.06(+0.09%)
Sep 13, 2017 68.64 69.11 68.60 69.06 225,579 +0.09(+0.13%)
Sep 12, 2017 68.52 69.01 68.44 68.97 162,046 +0.46(+0.67%)
Sep 11, 2017 67.80 68.81 67.76 68.51 327,530 +2.06(+3.10%)
Sep 08, 2017 66.65 66.86 66.01 66.45 325,353 -0.05(-0.08%)
Sep 07, 2017 67.53 67.77 66.44 66.50 273,764 -1.01(-1.50%)
Sep 06, 2017 67.16 67.89 67.03 67.51 442,716 -0.21(-0.31%)
Sep 05, 2017 69.65 69.65 66.83 67.72 504,177 -2.12(-3.04%)
Sep 01, 2017 70.56 70.56 69.79 69.84 236,258 -0.28(-0.40%)
Aug 31, 2017 69.48 70.16 69.47 70.12 160,541 +1.01(+1.46%)
Aug 30, 2017 68.89 69.28 68.80 69.11 72,269 +0.47(+0.68%)
Aug 29, 2017 68.39 68.73 68.17 68.64 183,571 -0.53(-0.77%)
Aug 28, 2017 68.82 69.22 68.82 69.17 68,117 +0.36(+0.52%)
Aug 25, 2017 68.77 69.20 68.67 68.81 115,952 -0.01(-0.01%)
Aug 24, 2017 68.89 69.05 68.58 68.82 180,548 +0.53(+0.78%)
Aug 23, 2017 68.20 68.54 68.19 68.29 153,998 -0.59(-0.86%)
Aug 22, 2017 68.85 69.30 68.62 68.88 249,707 -0.21(-0.30%)
Aug 21, 2017 68.37 69.20 68.18 69.09 259,015 +1.01(+1.48%)
Aug 18, 2017 68.22 68.46 67.86 68.08 269,385 -0.08(-0.12%)
Aug 17, 2017 69.35 69.37 68.10 68.16 310,425 -1.31(-1.89%)
Aug 16, 2017 69.66 69.71 69.15 69.47 128,451 +0.27(+0.39%)
Aug 15, 2017 69.03 69.67 69.03 69.20 204,356 +0.55(+0.80%)
Aug 14, 2017 68.85 69.01 68.63 68.65 201,371 +0.60(+0.88%)
Aug 11, 2017 67.99 68.25 67.68 68.05 286,765 +0.14(+0.21%)
Aug 10, 2017 68.47 68.50 67.87 67.91 155,645 -0.72(-1.05%)
Aug 09, 2017 68.35 68.90 68.21 68.63 200,666 +0.18(+0.26%)
Aug 08, 2017 68.52 69.12 68.34 68.45 330,290 -0.03(-0.04%)
Aug 07, 2017 68.45 68.57 68.24 68.48 126,254 +0.31(+0.45%)
Aug 04, 2017 67.98 68.49 67.91 68.17 180,499 +0.28(+0.41%)
Aug 03, 2017 67.54 68.31 67.50 67.89 367,044 -0.15(-0.22%)
Aug 02, 2017 68.40 68.53 67.60 68.04 194,820 +0.03(+0.04%)
Aug 01, 2017 68.64 68.72 67.79 68.01 211,114 +0.73(+1.09%)
Jul 31, 2017 67.55 67.94 67.16 67.28 213,978 +0.38(+0.57%)
Jul 28, 2017 66.75 67.02 66.51 66.90 86,982 +0.17(+0.25%)
Jul 27, 2017 67.86 67.98 66.39 66.73 240,752 -0.46(-0.68%)
Jul 26, 2017 67.59 67.66 66.90 67.19 251,649 -0.32(-0.47%)
Jul 25, 2017 68.04 68.11 67.47 67.51 234,867 +0.23(+0.34%)
Jul 24, 2017 67.36 67.51 67.13 67.28 119,665 +0.07(+0.10%)
Jul 21, 2017 67.23 67.54 67.14 67.21 203,214 -0.33(-0.49%)
Jul 20, 2017 66.96 67.76 66.95 67.54 239,406 +0.64(+0.96%)
Jul 19, 2017 67.04 67.18 66.80 66.90 70,957 +0.03(+0.04%)
Jul 18, 2017 66.72 67.28 66.70 66.87 241,043 -0.30(-0.45%)
Jul 17, 2017 66.32 67.33 66.11 67.17 183,952 +1.06(+1.60%)
Jul 14, 2017 66.40 66.50 65.93 66.11 134,357 -0.29(-0.44%)
Jul 13, 2017 66.32 66.58 66.23 66.40 129,014 +0.03(+0.05%)
Jul 12, 2017 66.48 66.59 66.26 66.37 195,961 +0.48(+0.73%)
Jul 11, 2017 65.59 65.94 65.30 65.89 198,320 -0.26(-0.39%)
Jul 10, 2017 66.28 66.36 66.09 66.15 127,152 -0.02(-0.03%)
Jul 07, 2017 65.85 66.71 65.82 66.17 284,280 +0.46(+0.70%)
Jul 06, 2017 65.79 66.27 65.53 65.71 266,030 -1.06(-1.59%)
Jul 05, 2017 66.00 66.93 65.96 66.77 197,429 +1.16(+1.77%)
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