Financial News

Carnival Plc ADR (NY: CUK )

18.16 USD -0.26 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.56 33.11 32.34 32.58 174,394 +0.43(+1.34%)
Aug 30, 2011 31.76 32.36 31.62 32.15 304,377 -0.03(-0.09%)
Aug 29, 2011 30.87 32.33 30.87 32.18 284,158 +1.85(+6.10%)
Aug 26, 2011 29.49 30.79 29.10 30.33 155,423 +0.74(+2.50%)
Aug 25, 2011 30.53 30.64 29.46 29.59 201,465 -0.81(-2.66%)
Aug 24, 2011 29.38 30.61 29.31 30.40 249,755 +0.67(+2.25%)
Aug 23, 2011 28.68 29.83 28.68 29.73 217,108 +0.83(+2.87%)
Aug 22, 2011 29.49 29.51 28.70 28.90 103,125 +0.19(+0.66%)
Aug 19, 2011 28.69 29.53 28.63 28.71 174,120 -0.82(-2.78%)
Aug 18, 2011 30.24 30.24 29.23 29.53 168,701 -1.75(-5.59%)
Aug 17, 2011 31.43 31.67 30.99 31.28 101,940 +0.07(+0.22%)
Aug 16, 2011 31.01 31.58 30.77 31.21 430,125 -0.31(-0.98%)
Aug 15, 2011 31.30 31.52 31.15 31.52 56,850 +0.49(+1.58%)
Aug 12, 2011 31.15 31.59 30.55 31.03 227,673 +0.67(+2.21%)
Aug 11, 2011 29.03 30.72 28.89 30.36 486,473 +1.54(+5.34%)
Aug 10, 2011 29.89 29.92 28.72 28.82 368,619 -2.42(-7.75%)
Aug 09, 2011 30.62 31.27 29.37 31.24 379,136 +1.49(+5.01%)
Aug 08, 2011 30.62 30.98 29.46 29.75 486,943 -2.46(-7.64%)
Aug 05, 2011 32.16 32.52 31.13 32.21 365,488 +0.29(+0.91%)
Aug 04, 2011 31.93 32.37 30.98 31.92 320,168 -1.14(-3.45%)
Aug 03, 2011 32.72 33.16 32.07 33.06 211,259 +0.23(+0.70%)
Aug 02, 2011 33.43 33.73 32.81 32.83 108,859 -1.31(-3.84%)
Aug 01, 2011 35.18 35.18 33.86 34.14 68,990 -0.46(-1.33%)
Jul 29, 2011 34.80 35.18 34.54 34.60 88,304 -0.42(-1.20%)
Jul 28, 2011 35.69 35.73 34.93 35.02 120,707 -1.07(-2.96%)
Jul 27, 2011 37.07 37.09 35.96 36.09 93,567 -0.85(-2.30%)
Jul 26, 2011 37.22 37.48 36.86 36.94 96,996 +0.00(+0.00%)
Jul 25, 2011 36.91 37.13 36.80 36.94 53,738 -0.44(-1.18%)
Jul 22, 2011 37.39 37.56 37.31 37.38 85,085 +0.52(+1.41%)
Jul 21, 2011 36.50 37.15 36.43 36.86 48,159 +0.76(+2.11%)
Jul 20, 2011 36.32 36.33 35.99 36.10 41,825 -0.08(-0.22%)
Jul 19, 2011 35.73 36.31 35.73 36.18 90,413 +0.86(+2.43%)
Jul 18, 2011 35.35 35.47 35.03 35.32 107,601 -0.50(-1.40%)
Jul 15, 2011 35.92 36.00 35.65 35.82 156,725 -0.19(-0.53%)
Jul 14, 2011 36.33 36.54 35.55 36.01 120,387 -0.67(-1.83%)
Jul 13, 2011 36.80 37.21 36.48 36.68 81,509 +0.17(+0.47%)
Jul 12, 2011 36.67 37.07 36.46 36.51 112,290 -0.63(-1.70%)
Jul 11, 2011 36.93 37.30 36.93 37.14 118,582 -0.96(-2.52%)
Jul 08, 2011 38.12 38.19 37.69 38.10 149,827 -0.75(-1.93%)
Jul 07, 2011 38.83 38.97 38.69 38.85 381,530 -0.01(-0.03%)
Jul 06, 2011 38.95 39.10 38.74 38.86 145,187 -0.67(-1.69%)
Jul 05, 2011 39.72 39.85 39.41 39.53 142,422 -0.37(-0.93%)
Jul 01, 2011 39.12 39.92 39.12 39.90 73,896 +1.06(+2.73%)
Jun 30, 2011 38.89 39.09 38.54 38.84 81,220 +0.31(+0.80%)
Jun 29, 2011 39.13 39.14 38.42 38.53 97,354 -0.22(-0.57%)
Jun 28, 2011 38.60 38.93 38.51 38.75 68,559 +0.35(+0.91%)
Jun 27, 2011 38.16 38.50 38.10 38.40 131,326 +0.17(+0.44%)
Jun 24, 2011 38.40 38.55 38.07 38.23 200,752 +0.11(+0.29%)
Jun 23, 2011 36.64 38.31 36.63 38.12 260,092 +1.01(+2.72%)
Jun 22, 2011 37.77 37.83 37.04 37.11 101,474 -0.76(-2.01%)
Jun 21, 2011 36.91 38.01 36.83 37.87 316,877 +1.53(+4.21%)
Jun 20, 2011 36.22 36.55 36.21 36.34 180,688 +0.31(+0.86%)
Jun 17, 2011 36.04 36.22 35.89 36.03 233,034 +0.35(+0.98%)
Jun 16, 2011 35.37 35.90 35.31 35.68 452,917 -0.38(-1.05%)
Jun 15, 2011 36.22 36.41 35.91 36.06 160,705 -1.19(-3.19%)
Jun 14, 2011 36.46 37.32 36.45 37.25 243,234 +0.49(+1.33%)
Jun 13, 2011 36.64 37.18 36.48 36.76 248,025 -0.76(-2.03%)
Jun 10, 2011 38.09 38.09 37.13 37.52 71,844 -0.31(-0.82%)
Jun 09, 2011 37.66 38.18 37.39 37.83 125,011 +0.47(+1.26%)
Jun 08, 2011 38.34 38.36 37.24 37.36 108,840 -1.22(-3.16%)
Jun 07, 2011 38.78 39.06 38.53 38.58 158,103 +0.40(+1.05%)
Jun 06, 2011 38.21 38.72 38.11 38.18 113,729 -0.28(-0.73%)
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