Financial News

Carnival Plc ADR (NY: CUK )

16.71 USD +0.23 (+1.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.89 54.41 53.73 54.29 525,838 +0.32(+0.59%)
Mar 30, 2016 52.87 54.03 52.66 53.97 646,197 +2.66(+5.18%)
Mar 29, 2016 50.60 51.37 50.57 51.31 243,182 +0.66(+1.30%)
Mar 28, 2016 50.64 50.89 50.38 50.65 113,274 +0.25(+0.50%)
Mar 24, 2016 50.01 50.40 50.40 50.40 371,100 +0.81(+1.63%)
Mar 23, 2016 50.28 50.46 49.54 49.59 460,412 -0.23(-0.46%)
Mar 22, 2016 49.11 50.06 49.10 49.82 645,584 -1.29(-2.52%)
Mar 21, 2016 50.95 51.15 50.69 51.11 194,648 +0.06(+0.12%)
Mar 18, 2016 50.44 51.32 50.41 51.05 410,833 +0.47(+0.93%)
Mar 17, 2016 50.47 50.87 50.15 50.58 219,393 +0.14(+0.28%)
Mar 16, 2016 49.35 50.63 49.32 50.44 140,754 +0.84(+1.69%)
Mar 15, 2016 49.37 49.97 49.33 49.60 181,464 -0.30(-0.60%)
Mar 14, 2016 50.04 50.29 49.78 49.90 248,872 +0.39(+0.79%)
Mar 11, 2016 48.57 49.55 48.42 49.51 174,842 +1.57(+3.27%)
Mar 10, 2016 48.00 48.84 47.42 47.94 438,337 -0.26(-0.54%)
Mar 09, 2016 48.22 48.25 47.79 48.20 358,508 +0.27(+0.56%)
Mar 08, 2016 48.33 48.63 47.88 47.93 383,348 -0.75(-1.54%)
Mar 07, 2016 49.15 49.27 48.48 48.68 233,766 -0.89(-1.80%)
Mar 04, 2016 49.51 49.66 49.00 49.57 380,179 +0.15(+0.30%)
Mar 03, 2016 48.69 49.42 48.35 49.42 609,055 -0.55(-1.10%)
Mar 02, 2016 50.33 50.65 49.70 49.97 252,649 -0.99(-1.94%)
Mar 01, 2016 50.54 50.97 49.84 50.96 529,410 +1.39(+2.80%)
Feb 29, 2016 49.81 50.33 49.57 49.57 282,647 -0.23(-0.46%)
Feb 26, 2016 50.10 50.27 49.32 49.80 480,097 -0.23(-0.46%)
Feb 25, 2016 49.44 50.07 49.44 50.03 373,805 +0.75(+1.52%)
Feb 24, 2016 48.45 49.31 48.06 49.28 413,531 -0.15(-0.30%)
Feb 23, 2016 49.31 50.09 49.19 49.43 538,989 +0.18(+0.37%)
Feb 22, 2016 48.02 49.44 48.02 49.25 372,803 +1.05(+2.18%)
Feb 19, 2016 47.07 48.33 46.68 48.20 223,089 +1.04(+2.21%)
Feb 18, 2016 47.44 47.81 46.85 47.16 286,668 -0.36(-0.76%)
Feb 17, 2016 46.78 47.73 46.72 47.52 293,235 +0.81(+1.73%)
Feb 16, 2016 46.34 47.31 45.83 46.71 240,935 +0.92(+2.01%)
Feb 12, 2016 44.94 45.79 45.79 45.79 348,900 +0.87(+1.94%)
Feb 11, 2016 44.67 45.39 44.46 44.92 352,495 -0.33(-0.73%)
Feb 10, 2016 45.38 46.39 45.18 45.25 491,556 +0.49(+1.09%)
Feb 09, 2016 42.53 45.46 42.45 44.76 1,043,825 +0.88(+2.01%)
Feb 08, 2016 44.35 44.52 42.92 43.88 915,209 -1.47(-3.24%)
Feb 05, 2016 46.85 47.20 45.15 45.35 483,186 -2.50(-5.22%)
Feb 04, 2016 47.79 47.98 47.08 47.85 402,922 +0.23(+0.48%)
Feb 03, 2016 47.88 48.10 47.11 47.62 486,531 +0.31(+0.66%)
Feb 02, 2016 49.50 49.59 46.75 47.31 1,003,952 -4.07(-7.92%)
Feb 01, 2016 50.50 51.53 50.15 51.38 496,790 +1.05(+2.09%)
Jan 29, 2016 49.22 50.34 49.17 50.33 575,752 +1.13(+2.30%)
Jan 28, 2016 50.99 50.99 48.22 49.20 495,073 -1.36(-2.69%)
Jan 27, 2016 52.90 52.99 50.28 50.56 559,953 -1.60(-3.07%)
Jan 26, 2016 51.52 52.41 51.26 52.16 264,964 +1.01(+1.97%)
Jan 25, 2016 51.73 52.04 51.07 51.15 359,106 -0.66(-1.27%)
Jan 22, 2016 52.41 52.59 51.68 51.81 450,551 -0.10(-0.19%)
Jan 21, 2016 50.75 52.21 50.62 51.91 443,596 +1.15(+2.27%)
Jan 20, 2016 51.46 51.47 49.22 50.76 712,899 -0.78(-1.51%)
Jan 19, 2016 53.18 53.50 50.97 51.54 914,772 -0.25(-0.48%)
Jan 15, 2016 51.74 51.79 51.79 51.79 583,500 -2.36(-4.36%)
Jan 14, 2016 54.08 54.44 52.51 54.15 839,777 -0.63(-1.15%)
Jan 13, 2016 56.59 57.01 54.47 54.78 591,191 -2.40(-4.20%)
Jan 12, 2016 56.79 57.27 56.42 57.18 325,548 +0.95(+1.69%)
Jan 11, 2016 55.48 56.76 55.37 56.23 453,771 +1.86(+3.42%)
Jan 08, 2016 56.10 56.10 54.30 54.37 396,808 -0.32(-0.59%)
Jan 07, 2016 54.99 55.74 54.57 54.69 433,798 -1.26(-2.25%)
Jan 06, 2016 55.16 56.30 55.09 55.95 607,931 -0.07(-0.12%)
Jan 05, 2016 56.26 56.45 55.94 56.02 393,258 -0.51(-0.90%)
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