Financial News

Carnival Plc ADR (NY: CUK )

12.65 -0.24 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.83 34.01 33.80 33.91 99,203 -0.19(-0.56%)
Sep 27, 2013 33.94 34.17 33.89 34.10 136,184 +0.18(+0.53%)
Sep 26, 2013 33.62 33.97 33.54 33.92 92,787 +0.21(+0.62%)
Sep 25, 2013 34.17 34.20 33.60 33.71 355,737 -2.00(-5.60%)
Sep 24, 2013 37.04 37.04 35.61 35.71 416,956 -2.98(-7.70%)
Sep 23, 2013 38.56 38.91 38.35 38.69 81,555 +0.39(+1.02%)
Sep 20, 2013 38.62 38.63 38.25 38.30 49,545 -0.55(-1.42%)
Sep 19, 2013 38.84 39.01 38.76 38.85 117,009 -0.21(-0.54%)
Sep 18, 2013 38.72 39.06 38.22 39.06 60,123 +0.07(+0.18%)
Sep 17, 2013 38.91 39.09 38.91 38.99 34,370 +0.19(+0.49%)
Sep 16, 2013 39.35 39.17 38.77 38.80 87,969 +0.04(+0.10%)
Sep 13, 2013 38.51 38.79 38.29 38.76 63,718 +0.33(+0.86%)
Sep 12, 2013 38.76 38.80 38.36 38.43 43,518 -0.13(-0.34%)
Sep 11, 2013 38.20 38.56 38.15 38.56 97,854 +0.04(+0.10%)
Sep 10, 2013 38.02 38.65 38.01 38.52 163,732 +1.20(+3.22%)
Sep 09, 2013 37.05 37.32 36.91 37.32 103,869 +0.49(+1.33%)
Sep 06, 2013 36.87 37.02 36.61 36.83 87,124 +0.08(+0.22%)
Sep 05, 2013 36.51 36.94 36.51 36.75 183,658 -0.08(-0.22%)
Sep 04, 2013 36.27 37.00 36.26 36.83 290,501 -0.41(-1.10%)
Sep 03, 2013 37.25 37.55 37.04 37.24 207,853 -0.31(-0.83%)
Aug 30, 2013 37.50 37.63 37.26 37.55 118,839 -0.16(-0.42%)
Aug 29, 2013 37.50 37.82 37.49 37.71 58,333 +0.13(+0.35%)
Aug 28, 2013 37.79 37.82 37.56 37.58 142,804 -0.78(-2.03%)
Aug 27, 2013 38.64 38.76 38.36 38.36 57,593 -0.95(-2.42%)
Aug 26, 2013 39.19 39.50 39.14 39.31 32,014 +0.21(+0.54%)
Aug 23, 2013 39.06 39.16 38.92 39.10 78,525 +0.17(+0.44%)
Aug 22, 2013 38.34 39.19 38.29 38.93 124,894 +0.87(+2.29%)
Aug 21, 2013 37.93 38.43 37.85 38.06 72,240 +0.16(+0.42%)
Aug 20, 2013 37.77 38.00 37.72 37.90 41,930 +0.26(+0.69%)
Aug 19, 2013 38.13 38.13 37.62 37.64 120,198 -0.60(-1.57%)
Aug 16, 2013 38.30 38.41 38.08 38.24 92,067 -0.05(-0.13%)
Aug 15, 2013 38.43 38.54 37.99 38.29 156,541 -0.25(-0.65%)
Aug 14, 2013 38.40 38.66 38.36 38.54 107,918 +0.16(+0.42%)
Aug 13, 2013 38.15 38.45 37.95 38.38 25,754 +0.37(+0.97%)
Aug 12, 2013 37.96 38.06 37.91 38.01 55,248 -0.18(-0.47%)
Aug 09, 2013 38.36 38.38 38.05 38.19 90,814 -0.45(-1.16%)
Aug 08, 2013 38.95 39.02 38.57 38.64 151,833 -0.14(-0.36%)
Aug 07, 2013 39.22 39.23 38.70 38.78 57,505 -0.40(-1.02%)
Aug 06, 2013 39.54 39.56 39.01 39.18 101,339 -0.19(-0.48%)
Aug 05, 2013 39.69 39.74 39.20 39.37 74,756 +0.04(+0.10%)
Aug 02, 2013 39.31 39.38 39.12 39.33 23,763 -0.01(-0.03%)
Aug 01, 2013 39.07 39.41 38.88 39.34 68,320 +0.78(+2.02%)
Jul 31, 2013 38.58 38.82 38.52 38.56 56,448 +0.05(+0.13%)
Jul 30, 2013 38.67 38.73 38.38 38.51 68,671 -0.25(-0.64%)
Jul 29, 2013 38.86 38.99 38.73 38.76 77,051 -0.21(-0.54%)
Jul 26, 2013 38.86 38.99 38.71 38.97 82,174 +0.37(+0.96%)
Jul 25, 2013 38.63 38.76 38.39 38.60 138,885 +0.05(+0.13%)
Jul 24, 2013 38.58 38.78 38.37 38.55 75,499 +0.13(+0.34%)
Jul 23, 2013 38.41 38.52 38.23 38.42 41,790 +0.31(+0.81%)
Jul 22, 2013 38.40 38.23 38.02 38.11 66,150 -0.12(-0.31%)
Jul 19, 2013 38.38 38.38 37.99 38.23 152,854 +0.16(+0.42%)
Jul 18, 2013 37.97 38.34 37.94 38.07 113,203 +0.58(+1.55%)
Jul 17, 2013 37.75 37.76 37.43 37.49 49,284 -0.18(-0.48%)
Jul 16, 2013 37.30 37.68 37.22 37.67 83,865 +0.32(+0.86%)
Jul 15, 2013 37.40 37.43 37.21 37.35 51,180 +0.05(+0.13%)
Jul 12, 2013 37.26 37.32 37.09 37.30 29,279 -0.01(-0.03%)
Jul 11, 2013 37.00 37.36 36.93 37.31 74,402 +0.73(+2.00%)
Jul 10, 2013 36.41 36.61 36.38 36.58 51,352 +0.29(+0.80%)
Jul 09, 2013 36.45 36.45 36.20 36.29 89,997 +0.10(+0.28%)
Jul 08, 2013 36.27 36.38 36.01 36.19 66,911 +0.11(+0.30%)
Jul 05, 2013 35.96 36.16 35.79 36.08 38,537 +0.14(+0.39%)
Jul 03, 2013 35.81 35.95 35.46 35.94 83,426 +0.28(+0.79%)
Jul 02, 2013 35.51 35.79 35.51 35.66 57,614 +0.29(+0.82%)
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