Financial News

Carnival Plc ADR (NY: CUK )

9.900 +0.150 (+1.54%)
Streaming Delayed Price Updated: 12:13 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.25 44.24 43.24 44.08 308,920 +2.23(+5.33%)
Nov 26, 2014 41.90 41.85 41.85 41.85 104,800 -0.23(-0.55%)
Nov 25, 2014 42.20 42.24 41.80 42.08 153,200 +0.15(+0.36%)
Nov 24, 2014 41.73 41.96 41.61 41.93 345,682 +0.73(+1.77%)
Nov 21, 2014 41.38 41.43 41.04 41.20 349,925 -0.16(-0.39%)
Nov 20, 2014 41.31 41.49 41.21 41.36 255,981 +0.01(+0.02%)
Nov 19, 2014 41.41 41.54 41.17 41.35 189,376 -0.62(-1.48%)
Nov 18, 2014 41.54 42.17 41.47 41.97 213,437 +0.64(+1.55%)
Nov 17, 2014 41.32 41.44 41.08 41.33 200,637 +0.16(+0.39%)
Nov 14, 2014 40.41 41.19 40.39 41.17 472,125 +0.29(+0.71%)
Nov 13, 2014 40.57 41.09 40.52 40.88 253,243 +0.66(+1.64%)
Nov 12, 2014 40.13 40.26 40.02 40.22 102,790 -0.32(-0.79%)
Nov 11, 2014 40.45 40.61 40.33 40.54 281,937 +0.50(+1.25%)
Nov 10, 2014 39.96 40.06 39.70 40.04 125,381 +0.05(+0.13%)
Nov 07, 2014 39.58 39.99 39.50 39.99 363,127 -0.32(-0.79%)
Nov 06, 2014 39.97 40.32 39.83 40.31 229,398 +0.26(+0.65%)
Nov 05, 2014 40.19 40.23 39.79 40.05 179,127 +0.13(+0.33%)
Nov 04, 2014 40.21 40.21 39.69 39.92 239,407 -0.10(-0.25%)
Nov 03, 2014 40.04 40.21 39.85 40.02 185,941 +0.18(+0.45%)
Oct 31, 2014 40.09 40.13 39.62 39.84 134,695 +0.09(+0.23%)
Oct 30, 2014 38.78 39.79 38.78 39.75 241,427 +0.68(+1.74%)
Oct 29, 2014 39.02 39.37 38.86 39.07 150,292 +0.21(+0.54%)
Oct 28, 2014 38.48 38.91 38.27 38.86 241,824 +0.67(+1.75%)
Oct 27, 2014 38.14 38.41 38.26 38.19 128,701 -0.07(-0.18%)
Oct 24, 2014 37.33 38.35 37.31 38.26 345,471 +0.52(+1.38%)
Oct 23, 2014 37.53 38.08 37.33 37.74 381,411 +0.11(+0.29%)
Oct 22, 2014 37.60 38.21 37.56 37.63 389,836 -0.38(-1.00%)
Oct 21, 2014 37.18 38.08 37.06 38.01 356,228 +1.69(+4.65%)
Oct 20, 2014 35.70 36.35 35.65 36.32 394,966 +1.11(+3.15%)
Oct 17, 2014 34.52 35.59 34.40 35.21 612,381 +0.25(+0.72%)
Oct 16, 2014 34.26 35.40 34.15 34.96 476,152 +0.24(+0.69%)
Oct 15, 2014 34.74 35.14 33.47 34.72 1,234,080 -0.07(-0.20%)
Oct 14, 2014 34.76 35.50 34.61 34.79 596,132 +0.80(+2.35%)
Oct 13, 2014 35.74 35.74 33.92 33.99 629,866 -1.35(-3.82%)
Oct 10, 2014 35.37 36.01 35.33 35.34 320,421 -0.24(-0.67%)
Oct 09, 2014 37.15 37.37 35.52 35.58 348,481 -2.00(-5.32%)
Oct 08, 2014 37.17 37.61 36.64 37.58 407,262 +0.46(+1.24%)
Oct 07, 2014 38.53 38.60 37.12 37.12 472,399 -2.37(-6.00%)
Oct 06, 2014 39.92 40.03 39.41 39.49 644,680 +0.12(+0.30%)
Oct 03, 2014 38.81 39.42 38.52 39.37 163,706 +1.02(+2.66%)
Oct 02, 2014 38.72 38.80 37.59 38.35 220,967 -0.64(-1.64%)
Oct 01, 2014 39.75 39.75 38.94 38.99 247,413 -0.96(-2.40%)
Sep 30, 2014 40.08 40.24 39.92 39.95 115,126 -0.24(-0.60%)
Sep 29, 2014 40.29 40.41 40.14 40.19 218,587 -0.30(-0.74%)
Sep 26, 2014 40.29 40.56 40.15 40.49 65,608 +0.29(+0.72%)
Sep 25, 2014 40.56 40.70 40.18 40.20 163,015 -0.45(-1.11%)
Sep 24, 2014 40.21 40.69 40.05 40.65 348,454 +0.21(+0.52%)
Sep 23, 2014 41.55 41.86 39.91 40.44 845,634 +0.50(+1.25%)
Sep 22, 2014 40.15 40.18 39.85 39.94 114,481 -0.51(-1.26%)
Sep 19, 2014 40.39 40.79 40.14 40.45 390,528 +0.51(+1.28%)
Sep 18, 2014 39.48 39.96 39.48 39.94 166,500 +0.54(+1.37%)
Sep 17, 2014 39.12 39.48 39.09 39.40 147,365 +0.33(+0.84%)
Sep 16, 2014 38.78 39.23 38.70 39.07 124,007 +0.09(+0.23%)
Sep 15, 2014 38.80 39.03 38.66 38.98 249,399 +0.12(+0.31%)
Sep 12, 2014 38.92 38.97 38.72 38.86 187,146 -0.04(-0.10%)
Sep 11, 2014 38.48 38.91 38.44 38.90 141,145 +0.22(+0.57%)
Sep 10, 2014 38.44 38.68 38.35 38.68 119,088 +0.22(+0.57%)
Sep 09, 2014 38.65 38.81 38.36 38.46 147,989 -0.36(-0.93%)
Sep 08, 2014 38.56 38.87 38.44 38.82 161,389 -0.20(-0.51%)
Sep 05, 2014 38.69 39.05 38.58 39.02 77,173 +0.27(+0.70%)
Sep 04, 2014 38.21 38.97 37.91 38.75 103,123 +0.84(+2.22%)
Sep 03, 2014 37.91 38.05 37.77 37.91 179,199 +0.21(+0.56%)
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