Financial News

Carnival Plc ADR (NY: CUK )

21.90 USD +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 40.46 41.63 40.41 41.40 208,263 +0.94(+2.32%)
Nov 29, 2010 40.46 40.65 40.01 40.46 88,758 -0.73(-1.77%)
Nov 26, 2010 40.96 41.40 40.93 41.19 74,388 -0.81(-1.93%)
Nov 24, 2010 41.13 42.00 42.00 42.00 140,062 +1.13(+2.76%)
Nov 23, 2010 41.34 41.34 40.64 40.87 166,065 -1.16(-2.76%)
Nov 22, 2010 41.95 42.09 41.51 42.03 182,420 -0.05(-0.12%)
Nov 19, 2010 41.98 42.09 41.69 42.08 78,227 -0.16(-0.38%)
Nov 18, 2010 42.29 42.39 42.09 42.24 86,238 +0.48(+1.15%)
Nov 17, 2010 41.49 42.00 41.40 41.76 181,891 +0.00(+0.00%)
Nov 16, 2010 42.24 42.71 41.63 41.76 163,171 -1.23(-2.86%)
Nov 15, 2010 43.38 43.41 42.96 42.99 69,118 -0.38(-0.88%)
Nov 12, 2010 43.52 43.95 43.10 43.37 149,789 -0.11(-0.25%)
Nov 11, 2010 43.65 43.98 43.34 43.48 165,128 -0.71(-1.61%)
Nov 10, 2010 44.06 44.21 43.45 44.19 123,208 +0.21(+0.48%)
Nov 09, 2010 44.57 44.70 43.76 43.98 86,651 -0.62(-1.39%)
Nov 08, 2010 44.88 44.91 44.40 44.60 80,573 -0.51(-1.13%)
Nov 05, 2010 45.16 45.48 44.93 45.11 69,800 -0.02(-0.04%)
Nov 04, 2010 44.47 45.32 44.44 45.13 119,013 +0.92(+2.08%)
Nov 03, 2010 44.04 44.31 43.60 44.21 112,108 +0.19(+0.43%)
Nov 02, 2010 43.85 44.20 43.80 44.02 91,475 +0.35(+0.80%)
Nov 01, 2010 44.00 44.05 43.26 43.67 255,185 +0.10(+0.23%)
Oct 29, 2010 43.18 43.63 43.10 43.57 164,489 +0.01(+0.02%)
Oct 28, 2010 43.50 43.69 42.90 43.56 143,535 +0.28(+0.65%)
Oct 27, 2010 43.28 43.42 42.62 43.28 159,339 +1.62(+3.89%)
Oct 25, 2010 41.79 42.09 41.66 41.66 74,988 +0.36(+0.87%)
Oct 22, 2010 41.13 41.37 41.09 41.30 55,724 +0.21(+0.51%)
Oct 21, 2010 40.88 41.40 40.84 41.09 164,087 +0.13(+0.32%)
Oct 20, 2010 40.20 41.05 40.20 40.96 169,722 +0.31(+0.76%)
Oct 19, 2010 40.85 41.02 40.33 40.65 251,782 -0.82(-1.98%)
Oct 18, 2010 41.11 41.55 41.05 41.47 73,845 +0.39(+0.95%)
Oct 15, 2010 41.53 41.61 40.83 41.08 161,835 -0.19(-0.46%)
Oct 14, 2010 41.82 41.83 41.09 41.27 203,764 -0.29(-0.70%)
Oct 13, 2010 41.87 41.87 41.43 41.56 110,680 +0.14(+0.34%)
Oct 12, 2010 41.02 41.53 40.75 41.42 70,775 -0.01(-0.02%)
Oct 11, 2010 41.45 41.55 41.24 41.43 84,003 -0.06(-0.14%)
Oct 08, 2010 41.49 41.63 40.94 41.49 110,123 +0.17(+0.41%)
Oct 07, 2010 41.21 41.41 40.83 41.32 132,731 +0.14(+0.34%)
Oct 06, 2010 41.02 41.36 40.81 41.18 128,581 -0.16(-0.39%)
Oct 05, 2010 40.35 41.40 40.23 41.34 184,137 +1.59(+4.00%)
Oct 04, 2010 39.88 40.11 39.36 39.75 149,460 -0.13(-0.33%)
Oct 01, 2010 39.88 40.17 39.55 39.88 111,715 +0.32(+0.81%)
Sep 30, 2010 40.36 40.48 39.38 39.56 179,666 -0.75(-1.86%)
Sep 29, 2010 40.33 40.46 40.01 40.31 150,060 +0.39(+0.98%)
Sep 28, 2010 39.39 40.00 38.96 39.92 132,569 +0.32(+0.81%)
Sep 27, 2010 39.65 39.81 39.40 39.60 112,867 -0.07(-0.18%)
Sep 24, 2010 39.06 39.91 39.05 39.67 179,344 +1.06(+2.75%)
Sep 23, 2010 38.58 39.24 38.50 38.61 123,998 -0.34(-0.87%)
Sep 22, 2010 39.40 39.61 38.77 38.95 264,054 -0.22(-0.56%)
Sep 21, 2010 40.03 40.16 38.59 39.17 319,618 +0.69(+1.79%)
Sep 20, 2010 37.68 38.99 37.64 38.48 116,875 +1.19(+3.19%)
Sep 17, 2010 37.29 37.38 36.99 37.29 143,258 +0.17(+0.46%)
Sep 15, 2010 37.01 37.31 36.86 37.12 139,644 -0.10(-0.27%)
Sep 14, 2010 37.08 37.60 36.89 37.22 145,926 +0.17(+0.46%)
Sep 13, 2010 36.98 37.13 36.78 37.05 52,485 +0.58(+1.59%)
Sep 10, 2010 36.41 36.59 36.26 36.47 41,406 +0.07(+0.19%)
Sep 09, 2010 36.23 36.73 36.20 36.40 173,695 +0.74(+2.08%)
Sep 08, 2010 35.45 35.92 35.29 35.66 261,628 +0.60(+1.71%)
Sep 07, 2010 35.10 35.35 34.95 35.06 122,426 -0.84(-2.34%)
Sep 03, 2010 35.64 36.02 35.44 35.90 183,537 +0.74(+2.10%)
Sep 02, 2010 34.32 35.21 34.29 35.16 72,788 +0.92(+2.69%)
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