Financial News

Carnival Plc ADR (NY: CUK )

24.38 USD +1.14 (+4.88%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 30.52 30.62 30.23 30.45 49,100 +0.95(+3.22%)
Jun 27, 2003 30.22 30.36 29.41 29.50 98,700 -0.24(-0.81%)
Jun 26, 2003 29.11 29.75 29.08 29.74 59,600 +0.98(+3.41%)
Jun 25, 2003 28.17 29.30 27.92 28.76 139,300 -0.73(-2.48%)
Jun 24, 2003 29.44 29.93 29.39 29.49 78,700 -0.13(-0.44%)
Jun 23, 2003 29.81 29.83 29.47 29.62 61,600 -0.33(-1.10%)
Jun 20, 2003 29.92 30.13 29.92 29.95 18,200 +0.68(+2.32%)
Jun 19, 2003 30.00 30.05 29.27 29.27 66,100 -0.77(-2.56%)
Jun 18, 2003 30.22 30.26 29.83 30.04 47,200 -0.17(-0.56%)
Jun 17, 2003 30.40 30.56 30.14 30.21 67,400 +0.15(+0.50%)
Jun 16, 2003 30.11 30.20 29.91 30.06 24,500 +0.16(+0.54%)
Jun 13, 2003 30.15 30.17 29.82 29.90 12,700 -0.28(-0.93%)
Jun 12, 2003 30.00 30.18 29.83 30.18 60,000 +0.78(+2.65%)
Jun 11, 2003 29.01 29.40 28.80 29.40 25,000 +0.82(+2.87%)
Jun 10, 2003 29.00 29.06 28.38 28.58 41,300 -0.33(-1.14%)
Jun 09, 2003 29.00 29.20 28.90 28.91 17,500 -0.41(-1.40%)
Jun 06, 2003 29.69 29.92 29.30 29.32 117,500 -0.04(-0.14%)
Jun 05, 2003 29.65 29.65 29.11 29.36 26,200 +0.10(+0.34%)
Jun 04, 2003 28.95 29.54 28.95 29.26 43,200 +0.75(+2.63%)
Jun 03, 2003 28.55 28.75 28.40 28.51 66,800 -0.10(-0.35%)
Jun 02, 2003 28.40 29.10 28.40 28.61 51,800 +0.22(+0.77%)
May 30, 2003 27.94 28.50 27.90 28.39 101,500 +0.55(+1.98%)
May 29, 2003 27.91 28.21 27.80 27.84 28,500 +0.08(+0.29%)
May 28, 2003 27.34 27.80 27.34 27.76 31,300 +0.68(+2.51%)
May 27, 2003 26.69 27.19 26.69 27.08 139,300 +0.27(+1.01%)
May 23, 2003 26.93 27.00 26.75 26.81 44,700 -0.11(-0.41%)
May 22, 2003 26.59 26.94 26.55 26.92 243,400 +0.32(+1.20%)
May 21, 2003 26.99 27.02 26.50 26.60 220,800 -0.44(-1.63%)
May 20, 2003 27.30 27.50 26.80 27.04 160,200 -0.17(-0.62%)
May 19, 2003 27.40 27.45 27.16 27.21 187,800 -0.18(-0.66%)
May 16, 2003 27.81 27.90 27.25 27.39 208,400 -0.08(-0.29%)
May 15, 2003 27.15 27.60 27.15 27.47 84,200 +0.74(+2.77%)
May 14, 2003 27.10 27.13 26.65 26.73 58,300 -0.02(-0.07%)
May 13, 2003 26.78 26.97 26.73 26.75 45,800 -0.04(-0.15%)
May 12, 2003 26.25 26.89 26.20 26.79 36,400 +0.32(+1.21%)
May 09, 2003 26.03 26.50 25.93 26.47 140,900 +0.56(+2.16%)
May 08, 2003 26.30 26.31 25.80 25.91 171,300 -0.24(-0.92%)
May 07, 2003 26.20 26.45 26.13 26.15 135,500 +0.07(+0.27%)
May 06, 2003 26.10 26.24 25.91 26.08 292,600 +0.78(+3.08%)
May 05, 2003 25.51 25.51 25.21 25.30 74,400 -0.21(-0.82%)
May 02, 2003 24.94 25.55 24.94 25.51 35,200 +0.44(+1.76%)
May 01, 2003 24.87 25.08 24.65 25.07 34,900 +0.27(+1.09%)
Apr 30, 2003 25.04 25.09 24.76 24.80 81,400 +0.02(+0.08%)
Apr 29, 2003 24.41 24.85 24.37 24.78 29,700 +0.49(+2.02%)
Apr 28, 2003 23.60 24.43 23.57 24.29 46,100 +0.58(+2.45%)
Apr 25, 2003 23.90 24.05 23.70 23.71 48,700 -0.55(-2.27%)
Apr 24, 2003 24.57 24.70 24.15 24.26 149,000 -0.24(-0.98%)
Apr 23, 2003 24.86 24.86 24.22 24.50 72,800 -0.36(-1.45%)
Apr 22, 2003 24.10 24.95 24.10 24.86 105,700 +0.37(+1.51%)
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