Financial News

Carnival Plc ADR (NY: CUK )

21.74 USD +0.60 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.30 32.44 31.77 31.93 289,081 +0.26(+0.82%)
Jun 27, 2008 31.85 32.01 31.37 31.67 250,665 -0.56(-1.74%)
Jun 26, 2008 33.51 33.62 32.21 32.23 467,296 -2.11(-6.14%)
Jun 25, 2008 33.40 34.90 33.39 34.34 315,656 +1.19(+3.59%)
Jun 24, 2008 32.88 33.47 32.78 33.15 245,785 -0.12(-0.36%)
Jun 23, 2008 33.59 33.96 33.23 33.27 291,055 -0.96(-2.80%)
Jun 20, 2008 34.42 34.69 33.95 34.23 352,884 -1.34(-3.77%)
Jun 19, 2008 33.35 35.71 33.18 35.57 596,211 +1.49(+4.37%)
Jun 18, 2008 34.16 34.32 33.51 34.08 305,649 -0.68(-1.96%)
Jun 17, 2008 35.13 35.13 34.66 34.76 148,564 -0.47(-1.33%)
Jun 16, 2008 35.23 35.57 34.93 35.23 186,874 -0.63(-1.76%)
Jun 13, 2008 36.08 36.08 35.65 35.86 135,687 +0.24(+0.67%)
Jun 12, 2008 35.47 35.88 35.38 35.62 191,082 +0.50(+1.42%)
Jun 11, 2008 35.87 35.94 35.07 35.12 189,537 -1.19(-3.28%)
Jun 10, 2008 36.02 36.40 35.41 36.31 245,695 +0.58(+1.62%)
Jun 09, 2008 36.16 36.33 35.41 35.73 141,768 -0.34(-0.94%)
Jun 06, 2008 37.42 37.42 36.05 36.07 202,359 -2.16(-5.65%)
Jun 05, 2008 37.55 38.31 37.47 38.23 188,238 +0.76(+2.03%)
Jun 04, 2008 37.12 37.99 37.06 37.47 255,230 +0.41(+1.11%)
Jun 03, 2008 37.69 37.71 36.81 37.06 268,947 -0.92(-2.42%)
Jun 02, 2008 38.09 38.23 37.75 37.98 161,820 -0.65(-1.68%)
May 30, 2008 37.86 38.82 37.68 38.63 218,467 +0.95(+2.52%)
May 29, 2008 36.88 37.79 36.83 37.68 272,574 +0.03(+0.08%)
May 28, 2008 37.37 37.85 37.37 37.65 214,436 +0.66(+1.78%)
May 27, 2008 36.46 37.06 36.30 36.99 200,218 +0.91(+2.52%)
May 26, 2008 36.51 36.52 36.03 36.08 0 +0.00(+0.00%)
May 23, 2008 36.51 36.52 36.03 36.08 192,779 -0.88(-2.38%)
May 22, 2008 36.20 37.24 36.19 36.96 540,914 +0.52(+1.43%)
May 21, 2008 36.82 37.10 36.36 36.44 704,829 -1.84(-4.81%)
May 20, 2008 38.35 38.53 38.15 38.28 617,651 -0.91(-2.32%)
May 19, 2008 39.04 39.52 38.74 39.19 449,954 -0.27(-0.68%)
May 16, 2008 39.73 39.78 39.06 39.46 250,299 -0.12(-0.30%)
May 15, 2008 38.84 39.70 38.78 39.58 198,943 +0.71(+1.83%)
May 14, 2008 38.98 39.05 38.70 38.87 194,889 -0.84(-2.12%)
May 13, 2008 40.07 40.19 39.60 39.71 129,489 -0.47(-1.17%)
May 12, 2008 39.92 40.20 39.65 40.18 90,021 +0.59(+1.49%)
May 09, 2008 39.36 39.75 39.19 39.59 88,353 -0.46(-1.15%)
May 08, 2008 40.11 40.33 39.85 40.05 136,203 +0.42(+1.06%)
May 07, 2008 40.41 40.81 39.60 39.63 185,716 -0.56(-1.39%)
May 06, 2008 40.23 40.28 39.77 40.19 167,253 -0.37(-0.91%)
May 05, 2008 40.76 41.07 40.36 40.56 101,303 -0.52(-1.27%)
May 02, 2008 41.27 41.29 40.85 41.08 87,975 +0.45(+1.11%)
May 01, 2008 38.87 40.82 38.87 40.63 155,592 +1.33(+3.38%)
Apr 30, 2008 38.93 39.93 38.80 39.30 249,777 +0.61(+1.58%)
Apr 29, 2008 38.47 38.87 38.30 38.69 203,919 -0.03(-0.08%)
Apr 28, 2008 38.72 38.89 38.59 38.72 152,138 -0.01(-0.03%)
Apr 25, 2008 38.32 38.76 38.03 38.73 205,793 -0.16(-0.41%)
Apr 24, 2008 37.94 39.13 37.94 38.89 201,401 +0.09(+0.23%)
Apr 23, 2008 39.41 39.41 38.49 38.80 185,730 -1.35(-3.36%)
Apr 22, 2008 40.66 40.73 39.80 40.15 151,301 -1.25(-3.02%)
Apr 21, 2008 41.84 41.90 41.26 41.40 130,752 -0.64(-1.52%)
Apr 18, 2008 42.05 42.38 41.87 42.04 170,348 +0.94(+2.29%)
Apr 17, 2008 40.45 41.20 40.42 41.10 73,599 +0.63(+1.56%)
Apr 16, 2008 39.78 40.49 39.74 40.47 128,756 +1.51(+3.88%)
Apr 15, 2008 39.47 39.47 38.62 38.96 119,925 -0.34(-0.87%)
Apr 14, 2008 39.60 39.63 39.27 39.30 71,384 -0.04(-0.10%)
Apr 11, 2008 39.62 39.78 39.19 39.34 75,300 -0.63(-1.58%)
Apr 10, 2008 39.51 40.31 39.36 39.97 134,300 +0.40(+1.01%)
Apr 09, 2008 40.50 40.65 39.44 39.57 200,900 -1.18(-2.90%)
Apr 08, 2008 40.46 40.95 40.44 40.75 123,630 -0.20(-0.49%)
Apr 07, 2008 41.12 41.23 40.82 40.95 79,200 +0.07(+0.17%)
Apr 04, 2008 41.04 41.23 40.75 40.88 69,500 -0.47(-1.14%)
Apr 03, 2008 41.28 41.61 40.63 41.35 224,300 -1.20(-2.82%)
Apr 02, 2008 42.57 43.00 42.29 42.55 208,500 -0.30(-0.70%)
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