Financial News

Carnival Plc ADR (NY: CUK )

16.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.02 52.08 51.60 51.96 29,900 +0.19(+0.37%)
May 30, 2007 51.42 51.79 51.36 51.77 38,500 +0.07(+0.14%)
May 29, 2007 52.56 52.28 51.63 51.70 51,400 +0.67(+1.31%)
May 25, 2007 50.94 51.20 50.83 51.03 27,800 +0.59(+1.17%)
May 24, 2007 50.88 51.08 50.44 50.44 43,700 -0.49(-0.96%)
May 23, 2007 51.12 51.23 50.93 50.93 34,200 -0.08(-0.16%)
May 22, 2007 50.47 51.12 50.47 51.01 95,200 +0.62(+1.23%)
May 21, 2007 49.66 50.56 49.58 50.39 164,300 +0.31(+0.62%)
May 18, 2007 48.85 50.12 48.78 50.08 182,100 +1.25(+2.56%)
May 17, 2007 48.65 48.87 48.56 48.83 25,900 -0.43(-0.87%)
May 16, 2007 49.42 49.60 49.07 49.26 27,200 -0.27(-0.55%)
May 15, 2007 49.42 50.04 49.35 49.53 48,400 -0.15(-0.30%)
May 14, 2007 49.98 50.03 49.55 49.68 26,100 -0.68(-1.35%)
May 11, 2007 49.44 50.36 49.37 50.36 30,700 +0.77(+1.55%)
May 10, 2007 49.97 50.32 49.52 49.59 46,700 -0.39(-0.78%)
May 09, 2007 49.39 49.98 49.39 49.98 38,600 +0.75(+1.52%)
May 08, 2007 49.35 49.45 49.16 49.23 137,500 -0.39(-0.79%)
May 07, 2007 49.62 49.78 49.61 49.62 20,600 -0.24(-0.48%)
May 04, 2007 50.23 50.33 49.82 49.86 63,000 -0.08(-0.16%)
May 03, 2007 50.34 50.38 49.79 49.94 18,700 -0.61(-1.21%)
May 02, 2007 50.25 50.75 50.23 50.55 25,600 +0.45(+0.90%)
May 01, 2007 50.29 50.40 49.71 50.10 38,300 -0.44(-0.87%)
Apr 30, 2007 50.24 50.85 50.17 50.54 24,900 +0.19(+0.38%)
Apr 27, 2007 50.24 50.52 50.15 50.35 30,400 +0.32(+0.64%)
Apr 26, 2007 49.62 50.19 49.54 50.03 83,500 -0.34(-0.68%)
Apr 25, 2007 50.03 50.44 50.00 50.37 26,200 +0.79(+1.59%)
Apr 24, 2007 49.91 50.00 49.57 49.58 57,400 +0.65(+1.33%)
Apr 23, 2007 49.01 49.32 48.93 48.93 35,000 +0.28(+0.58%)
Apr 20, 2007 48.62 48.93 48.51 48.65 74,600 +0.56(+1.16%)
Apr 19, 2007 47.76 48.24 47.68 48.09 21,600 -0.05(-0.10%)
Apr 18, 2007 48.39 48.50 48.00 48.14 53,700 -0.37(-0.76%)
Apr 17, 2007 48.67 48.83 48.27 48.51 31,000 -0.05(-0.10%)
Apr 16, 2007 47.79 48.81 47.73 48.56 46,200 +1.24(+2.62%)
Apr 13, 2007 47.41 47.49 47.12 47.32 26,700 +0.02(+0.04%)
Apr 12, 2007 47.20 47.40 46.95 47.30 46,700 +0.29(+0.62%)
Apr 11, 2007 47.87 47.91 46.99 47.01 53,500 -1.13(-2.35%)
Apr 10, 2007 48.43 48.43 48.07 48.14 83,500 +0.12(+0.25%)
Apr 09, 2007 48.05 48.22 47.96 48.02 12,800 -0.21(-0.44%)
Apr 05, 2007 48.40 48.40 48.11 48.23 20,300 -0.17(-0.35%)
Apr 04, 2007 48.79 48.83 48.34 48.40 49,600 -0.34(-0.70%)
Apr 03, 2007 48.55 48.78 48.53 48.74 16,800 +0.24(+0.49%)
Apr 02, 2007 48.63 48.65 48.20 48.50 51,300 +0.36(+0.75%)
Mar 30, 2007 48.19 48.32 48.05 48.14 41,100 +0.14(+0.29%)
Mar 29, 2007 47.63 48.08 47.60 48.00 21,200 +0.42(+0.88%)
Mar 28, 2007 47.79 47.82 47.36 47.58 23,600 -0.89(-1.84%)
Mar 27, 2007 48.57 48.63 48.29 48.47 23,800 -0.64(-1.30%)
Mar 26, 2007 49.11 49.23 48.71 49.11 32,200 -0.12(-0.24%)
Mar 23, 2007 48.78 49.32 48.78 49.23 49,900 +0.26(+0.53%)
Mar 22, 2007 48.66 49.11 48.52 48.97 48,500 +0.24(+0.49%)
Mar 21, 2007 47.64 48.87 47.54 48.73 56,500 +1.66(+3.53%)
Mar 20, 2007 46.59 47.29 46.52 47.07 48,500 -0.02(-0.04%)
Mar 19, 2007 47.13 47.25 46.70 47.09 28,000 +0.03(+0.06%)
Mar 16, 2007 47.56 47.87 47.05 47.06 71,400 +0.37(+0.79%)
Mar 15, 2007 46.22 46.89 46.15 46.69 48,900 +0.48(+1.04%)
Mar 14, 2007 46.08 46.37 45.66 46.21 68,900 -0.54(-1.16%)
Mar 13, 2007 47.86 48.01 46.75 46.75 33,800 -1.11(-2.32%)
Mar 12, 2007 47.93 48.19 47.73 47.86 34,300 -0.02(-0.04%)
Mar 09, 2007 47.66 48.14 47.63 47.88 42,100 -0.09(-0.19%)
Mar 08, 2007 47.58 48.42 47.58 47.97 23,800 +0.86(+1.83%)
Mar 07, 2007 47.18 47.35 46.95 47.11 97,200 +0.26(+0.55%)
Mar 06, 2007 46.19 47.13 46.18 46.85 78,400 +0.64(+1.38%)
Mar 05, 2007 45.84 46.60 45.84 46.21 47,100 -0.82(-1.74%)
Mar 02, 2007 46.62 47.47 46.60 47.03 74,200 -0.56(-1.18%)
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