Financial News

Carnival Plc ADR (NY: CUK )

8.140 +0.240 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 7.840 8.215 7.810 8.140 5,348,773 +0.24(+3.04%)
Jun 30, 2022 7.860 8.055 7.430 7.900 4,844,891 -0.22(-2.71%)
Jun 29, 2022 8.610 8.690 7.880 8.120 5,925,365 -1.29(-13.71%)
Jun 28, 2022 9.500 10.02 9.385 9.410 3,231,132 -0.20(-2.08%)
Jun 27, 2022 9.760 9.810 9.290 9.610 3,455,819 -0.25(-2.54%)
Jun 24, 2022 8.910 9.860 8.690 9.860 3,700,360 +1.10(+12.56%)
Jun 23, 2022 8.700 8.840 8.425 8.760 2,853,283 +0.00(+0.00%)
Jun 22, 2022 8.520 8.979 8.440 8.760 2,870,485 +0.00(+0.00%)
Jun 21, 2022 8.810 8.930 8.621 8.760 3,231,145 +0.02(+0.23%)
Jun 17, 2022 8.200 8.795 8.010 8.740 3,176,875 +0.75(+9.39%)
Jun 16, 2022 8.630 8.650 7.945 7.990 4,076,772 -1.01(-11.22%)
Jun 15, 2022 8.820 9.190 8.725 9.000 5,214,424 +0.31(+3.57%)
Jun 14, 2022 9.000 9.230 8.590 8.690 4,763,261 -0.39(-4.30%)
Jun 13, 2022 9.610 9.650 9.005 9.080 4,685,662 -1.08(-10.63%)
Jun 10, 2022 10.60 11.04 10.15 10.16 4,060,290 -0.68(-6.27%)
Jun 09, 2022 11.85 11.86 10.83 10.84 3,912,131 -1.13(-9.44%)
Jun 08, 2022 12.33 12.56 11.97 11.97 3,834,332 -0.91(-7.07%)
Jun 07, 2022 12.48 12.89 12.34 12.88 1,410,932 +0.16(+1.26%)
Jun 06, 2022 12.78 12.88 12.45 12.72 1,850,379 +0.14(+1.11%)
Jun 03, 2022 12.70 12.90 12.44 12.58 1,458,483 -0.47(-3.60%)
Jun 02, 2022 12.50 13.06 12.45 13.05 1,723,077 +0.55(+4.40%)
Jun 01, 2022 12.93 13.11 12.21 12.50 2,514,855 -0.36(-2.80%)
May 31, 2022 12.82 13.10 12.71 12.86 2,546,647 -0.08(-0.62%)
May 27, 2022 12.36 12.94 12.36 12.94 2,358,141 +0.66(+5.37%)
May 26, 2022 11.47 12.49 11.45 12.28 2,583,848 +0.91(+8.00%)
May 25, 2022 10.85 11.46 10.81 11.37 2,883,279 +0.42(+3.84%)
May 24, 2022 11.96 11.98 10.78 10.95 4,207,143 -1.28(-10.47%)
May 23, 2022 12.22 12.32 11.74 12.23 3,196,513 +0.00(+0.00%)
May 20, 2022 12.81 12.96 11.84 12.23 3,269,154 -0.42(-3.32%)
May 19, 2022 12.66 12.95 12.55 12.65 3,277,888 -0.24(-1.86%)
May 18, 2022 13.49 13.75 12.75 12.89 3,227,572 -0.96(-6.93%)
May 17, 2022 13.54 13.95 13.39 13.85 2,397,665 +0.70(+5.32%)
May 16, 2022 13.31 13.50 13.09 13.15 2,791,761 -0.16(-1.20%)
May 13, 2022 12.61 13.52 12.61 13.31 3,070,774 +0.95(+7.69%)
May 12, 2022 12.42 12.89 11.93 12.36 4,880,804 -0.29(-2.29%)
May 11, 2022 13.31 13.71 12.63 12.65 4,004,399 -0.51(-3.88%)
May 10, 2022 13.64 13.83 12.81 13.16 3,568,510 +0.10(+0.77%)
May 09, 2022 14.29 14.33 13.00 13.06 4,004,420 -1.58(-10.79%)
May 06, 2022 15.02 15.14 14.31 14.64 3,335,327 -0.51(-3.37%)
May 05, 2022 15.92 16.16 14.98 15.15 3,616,893 -1.20(-7.34%)
May 04, 2022 16.04 16.36 15.40 16.35 2,787,277 +0.19(+1.18%)
May 03, 2022 16.15 16.32 15.75 16.16 3,049,005 +0.33(+2.08%)
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