Financial News

Carnival Plc ADR (NY: CUK )

9.860 +1.100 (+12.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 48.15 48.25 47.35 47.51 167,100 -0.43(-0.90%)
Sep 27, 2007 47.80 48.01 47.70 47.94 109,500 +0.28(+0.59%)
Sep 26, 2007 47.85 48.00 47.32 47.66 151,500 +0.06(+0.13%)
Sep 25, 2007 47.37 47.60 47.20 47.60 167,900 -0.38(-0.79%)
Sep 24, 2007 48.64 48.80 47.84 47.98 152,600 -0.08(-0.17%)
Sep 21, 2007 49.23 49.23 47.86 48.06 186,200 +0.89(+1.89%)
Sep 20, 2007 45.08 48.40 46.66 47.17 432,700 +1.66(+3.65%)
Sep 19, 2007 45.48 45.51 44.67 45.51 203,400 +0.34(+0.75%)
Sep 18, 2007 43.20 45.48 43.20 45.17 173,000 +2.00(+4.63%)
Sep 17, 2007 43.07 43.41 42.83 43.17 101,200 -0.25(-0.58%)
Sep 14, 2007 42.87 43.78 42.78 43.42 326,200 -0.57(-1.30%)
Sep 13, 2007 43.86 44.24 43.71 43.99 43,500 +0.25(+0.57%)
Sep 12, 2007 43.85 44.11 43.67 43.74 61,900 -0.29(-0.66%)
Sep 11, 2007 43.62 44.15 43.62 44.03 100,400 +0.78(+1.80%)
Sep 10, 2007 43.59 43.66 42.54 43.25 107,800 -0.68(-1.55%)
Sep 07, 2007 44.56 44.62 43.71 43.93 145,500 -1.40(-3.09%)
Sep 06, 2007 44.91 45.33 44.78 45.33 55,800 +0.06(+0.13%)
Sep 05, 2007 45.25 45.35 45.01 45.27 90,900 -0.33(-0.72%)
Sep 04, 2007 45.41 45.75 45.25 45.60 126,900 +0.75(+1.67%)
Aug 31, 2007 44.63 45.04 44.34 44.85 57,000 +0.73(+1.65%)
Aug 30, 2007 43.53 44.36 43.52 44.12 71,800 -0.23(-0.52%)
Aug 29, 2007 43.87 44.35 43.64 44.35 101,600 +0.72(+1.65%)
Aug 28, 2007 44.09 44.28 43.57 43.63 62,800 -1.26(-2.81%)
Aug 27, 2007 44.72 45.19 44.53 44.89 38,800 +0.12(+0.27%)
Aug 24, 2007 44.60 44.87 44.18 44.77 66,000 +0.61(+1.38%)
Aug 23, 2007 44.53 44.62 43.95 44.16 70,400 +0.12(+0.27%)
Aug 22, 2007 43.47 44.06 43.46 44.04 52,300 +0.56(+1.29%)
Aug 21, 2007 42.88 43.53 42.84 43.48 49,600 +0.02(+0.05%)
Aug 20, 2007 43.52 43.80 43.26 43.46 162,900 -0.33(-0.75%)
Aug 17, 2007 42.98 43.95 42.20 43.79 151,800 +1.64(+3.89%)
Aug 16, 2007 41.00 42.39 40.73 42.15 237,300 +0.15(+0.36%)
Aug 15, 2007 42.10 43.10 41.98 42.00 128,500 -1.50(-3.45%)
Aug 14, 2007 44.81 44.86 43.48 43.50 58,100 -2.04(-4.48%)
Aug 13, 2007 46.54 46.58 45.53 45.54 156,400 -0.81(-1.75%)
Aug 10, 2007 45.18 46.40 45.18 46.35 253,100 +0.46(+1.00%)
Aug 09, 2007 44.88 46.06 44.88 45.89 277,900 +0.09(+0.20%)
Aug 08, 2007 45.25 45.95 45.22 45.80 220,600 +1.07(+2.39%)
Aug 07, 2007 43.26 44.86 43.20 44.73 236,800 +1.23(+2.83%)
Aug 06, 2007 42.89 43.74 42.78 43.50 151,100 +0.19(+0.44%)
Aug 03, 2007 43.47 44.35 43.22 43.31 151,700 -1.04(-2.34%)
Aug 02, 2007 44.38 44.51 43.98 44.35 126,500 +0.28(+0.64%)
Aug 01, 2007 43.51 44.18 43.28 44.07 181,500 +0.31(+0.71%)
Jul 31, 2007 44.12 44.47 43.73 43.76 192,900 +0.16(+0.37%)
Jul 30, 2007 43.22 43.84 43.07 43.60 206,200 +0.30(+0.69%)
Jul 27, 2007 43.45 43.89 43.27 43.30 193,100 -0.40(-0.92%)
Jul 26, 2007 43.47 43.97 43.03 43.70 311,200 -1.16(-2.59%)
Jul 25, 2007 45.01 45.12 44.43 44.86 128,100 -0.13(-0.29%)
Jul 24, 2007 45.53 45.61 44.81 44.99 60,000 -0.98(-2.13%)
Jul 23, 2007 46.05 46.25 45.81 45.97 59,700 -0.13(-0.28%)
Jul 20, 2007 46.80 46.87 46.02 46.10 59,400 -0.65(-1.39%)
Jul 19, 2007 46.63 46.89 46.63 46.75 31,200 -0.10(-0.21%)
Jul 18, 2007 46.60 46.85 46.40 46.85 81,900 +0.06(+0.13%)
Jul 17, 2007 46.64 46.92 46.44 46.79 146,100 -0.11(-0.23%)
Jul 16, 2007 46.88 47.11 46.83 46.90 73,500 -0.21(-0.45%)
Jul 13, 2007 46.87 47.24 46.60 47.11 170,500 +0.75(+1.62%)
Jul 12, 2007 45.73 46.39 45.69 46.36 47,600 +0.18(+0.39%)
Jul 11, 2007 45.57 46.26 45.56 46.18 61,200 -0.07(-0.15%)
Jul 10, 2007 46.21 46.58 46.17 46.25 155,300 -1.23(-2.59%)
Jul 09, 2007 47.59 47.70 47.43 47.48 21,600 -0.50(-1.04%)
Jul 06, 2007 47.73 47.98 47.60 47.98 34,800 +0.08(+0.17%)
Jul 05, 2007 48.14 48.21 47.73 47.90 33,800 +0.41(+0.86%)
Jul 03, 2007 47.51 47.79 47.35 47.49 42,800 -0.14(-0.29%)
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