Financial News

Carnival Plc ADR (NY: CUK )

15.91 USD -0.64 (-3.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.12 12.86 10.05 11.93 3,074,150 +0.63(+5.58%)
Mar 30, 2020 11.54 11.66 10.17 11.30 2,031,934 -1.00(-8.13%)
Mar 27, 2020 13.20 13.42 11.96 12.30 2,054,900 -2.58(-17.34%)
Mar 26, 2020 13.06 16.08 12.99 14.88 4,063,811 +1.29(+9.49%)
Mar 25, 2020 12.87 14.63 11.38 13.59 3,756,145 +1.57(+13.06%)
Mar 24, 2020 11.86 14.09 11.45 12.02 3,335,094 +1.68(+16.25%)
Mar 23, 2020 9.500 10.63 9.200 10.34 2,595,504 +0.00(+0.00%)
Mar 20, 2020 9.600 11.90 9.220 10.34 2,882,700 +1.58(+18.04%)
Mar 19, 2020 7.920 9.080 7.520 8.760 2,341,035 +0.85(+10.75%)
Mar 18, 2020 9.680 9.850 7.080 7.910 3,317,904 -3.42(-30.19%)
Mar 17, 2020 12.47 12.61 10.80 11.33 2,687,210 -1.58(-12.24%)
Mar 16, 2020 13.38 15.44 12.90 12.91 3,581,051 -3.55(-21.57%)
Mar 13, 2020 17.01 17.08 14.14 16.46 3,061,100 +2.33(+16.49%)
Mar 12, 2020 15.53 18.71 13.82 14.13 3,094,729 -6.19(-30.46%)
Mar 11, 2020 21.65 22.25 19.53 20.32 2,605,890 -2.55(-11.15%)
Mar 10, 2020 22.50 22.98 19.57 22.87 2,697,707 +2.00(+9.58%)
Mar 09, 2020 23.26 23.88 20.74 20.87 2,612,367 -4.84(-18.83%)
Mar 06, 2020 25.83 27.92 25.09 25.71 3,038,500 -0.91(-3.42%)
Mar 05, 2020 28.99 29.04 26.42 26.62 1,885,413 -3.96(-12.95%)
Mar 04, 2020 30.50 30.58 29.28 30.58 851,684 +0.55(+1.83%)
Mar 03, 2020 31.01 31.32 29.62 30.03 1,295,664 -0.85(-2.75%)
Mar 02, 2020 30.85 31.00 29.58 30.88 1,739,841 -0.95(-2.98%)
Feb 28, 2020 30.27 31.86 30.22 31.83 1,524,900 +0.88(+2.84%)
Feb 27, 2020 31.36 32.38 29.10 30.95 3,258,763 -0.54(-1.71%)
Feb 26, 2020 34.21 34.21 30.98 31.49 1,646,388 -2.27(-6.72%)
Feb 25, 2020 35.75 35.87 33.71 33.76 848,010 -1.88(-5.27%)
Feb 24, 2020 36.80 37.30 35.64 35.64 713,674 -3.60(-9.17%)
Feb 21, 2020 39.48 39.63 39.16 39.24 297,200 -0.69(-1.73%)
Feb 20, 2020 40.00 40.23 39.71 39.93 527,774 -0.88(-2.16%)
Feb 19, 2020 40.12 40.87 40.12 40.81 511,898 +0.30(+0.74%)
Feb 18, 2020 40.30 40.60 40.30 40.51 342,741 +0.10(+0.25%)
Feb 14, 2020 40.80 40.80 40.26 40.41 307,000 -0.51(-1.25%)
Feb 13, 2020 41.07 41.33 40.66 40.92 500,504 -0.96(-2.29%)
Feb 12, 2020 41.08 42.18 40.90 41.88 634,956 +1.17(+2.87%)
Feb 11, 2020 40.09 40.99 40.00 40.71 476,785 +1.04(+2.62%)
Feb 10, 2020 40.05 40.22 39.54 39.67 482,191 -0.47(-1.17%)
Feb 07, 2020 40.81 40.86 40.00 40.14 604,300 -1.48(-3.56%)
Feb 06, 2020 42.50 42.59 41.57 41.62 318,288 -0.43(-1.02%)
Feb 05, 2020 42.25 42.67 41.78 42.05 483,726 +0.51(+1.23%)
Feb 04, 2020 42.02 42.14 41.33 41.54 609,206 +0.89(+2.19%)
Feb 03, 2020 41.34 41.64 40.02 40.65 769,321 -0.45(-1.09%)
Jan 31, 2020 42.45 42.50 40.89 41.10 497,600 -1.10(-2.61%)
Jan 30, 2020 41.27 43.14 41.27 42.20 1,172,799 -1.49(-3.41%)
Jan 29, 2020 43.57 44.14 43.53 43.69 201,988 -0.03(-0.07%)
Jan 28, 2020 43.19 44.12 42.87 43.72 386,348 +1.01(+2.36%)
Jan 27, 2020 42.83 43.39 42.25 42.71 507,450 -2.10(-4.69%)
Jan 24, 2020 46.21 46.32 44.47 44.81 634,200 -1.65(-3.55%)
Jan 23, 2020 46.31 46.65 45.37 46.46 585,591 -0.61(-1.30%)
Jan 22, 2020 47.74 48.05 46.93 47.07 461,744 -0.66(-1.38%)
Jan 21, 2020 48.30 48.33 47.46 47.73 437,739 -1.19(-2.43%)
Jan 17, 2020 48.64 49.03 48.55 48.92 233,600 +0.42(+0.87%)
Jan 16, 2020 47.90 48.53 47.69 48.50 422,132 +0.71(+1.49%)
Jan 15, 2020 48.01 48.20 47.55 47.79 352,794 +0.24(+0.50%)
Jan 14, 2020 46.91 47.65 46.84 47.55 250,850 +0.80(+1.71%)
Jan 13, 2020 46.62 46.92 46.27 46.75 230,396 +0.40(+0.86%)
Jan 10, 2020 46.83 46.89 46.28 46.35 189,700 -0.29(-0.62%)
Jan 09, 2020 46.66 46.70 46.38 46.64 210,043 +0.39(+0.84%)
Jan 08, 2020 46.07 46.49 45.94 46.25 174,825 +0.26(+0.57%)
Jan 07, 2020 45.82 46.06 45.63 45.99 307,160 +0.05(+0.11%)
Jan 06, 2020 46.81 46.81 45.87 45.94 390,691 -1.34(-2.83%)
Jan 03, 2020 47.55 47.68 46.95 47.28 252,400 -1.27(-2.62%)
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