Financial News

Carnival Plc ADR (NY: CUK )

21.43 USD +0.30 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.07 12.78 11.79 12.58 2,188,074 +0.29(+2.36%)
Jun 29, 2020 11.40 12.37 11.06 12.29 3,430,728 +0.35(+2.93%)
Jun 26, 2020 12.65 12.77 11.61 11.94 2,817,700 -0.82(-6.43%)
Jun 25, 2020 12.28 12.93 12.25 12.76 2,403,487 -0.27(-2.07%)
Jun 24, 2020 14.03 14.25 12.84 13.03 2,303,063 -1.96(-13.08%)
Jun 23, 2020 14.80 15.06 14.42 14.99 1,383,837 +0.71(+4.97%)
Jun 22, 2020 14.70 14.74 13.92 14.28 2,067,500 -0.64(-4.29%)
Jun 19, 2020 16.08 16.09 14.73 14.92 2,797,300 -0.98(-6.16%)
Jun 18, 2020 14.98 16.28 14.88 15.90 2,566,019 -0.10(-0.62%)
Jun 17, 2020 16.49 16.71 15.84 16.00 1,829,258 -1.26(-7.30%)
Jun 16, 2020 18.50 18.55 16.71 17.26 2,305,175 +0.73(+4.42%)
Jun 15, 2020 15.38 16.85 15.26 16.53 2,098,916 -0.56(-3.28%)
Jun 12, 2020 16.71 17.15 15.75 17.09 2,778,100 +2.30(+15.55%)
Jun 11, 2020 14.75 15.97 14.56 14.79 3,462,725 -2.67(-15.29%)
Jun 10, 2020 18.80 18.85 16.63 17.46 3,146,032 -1.97(-10.14%)
Jun 09, 2020 20.30 20.32 18.79 19.43 2,976,782 -1.77(-8.35%)
Jun 08, 2020 20.37 21.40 19.61 21.20 4,389,616 +3.41(+19.17%)
Jun 05, 2020 18.48 18.78 17.27 17.79 4,876,400 +2.09(+13.31%)
Jun 04, 2020 14.76 16.14 14.21 15.70 3,333,284 +0.76(+5.09%)
Jun 03, 2020 14.37 15.14 14.37 14.94 1,632,593 +0.46(+3.18%)
Jun 02, 2020 14.78 14.91 14.23 14.48 2,016,340 -0.12(-0.82%)
Jun 01, 2020 13.75 14.73 13.66 14.60 1,113,464 +1.07(+7.91%)
May 29, 2020 13.22 13.78 13.06 13.53 2,011,700 -0.47(-3.36%)
May 28, 2020 15.25 15.25 13.89 14.00 1,761,977 -1.09(-7.22%)
May 27, 2020 15.96 15.99 14.14 15.09 3,469,565 +1.07(+7.63%)
May 26, 2020 13.69 14.24 13.58 14.02 2,234,896 +1.83(+15.01%)
May 22, 2020 12.54 12.70 11.93 12.19 960,200 +0.01(+0.08%)
May 21, 2020 11.74 12.70 11.70 12.18 1,943,630 +0.14(+1.16%)
May 20, 2020 12.45 12.49 11.85 12.04 1,221,267 +0.10(+0.84%)
May 19, 2020 12.52 12.59 11.69 11.94 1,762,935 -0.74(-5.84%)
May 18, 2020 12.02 12.95 11.98 12.68 2,113,338 +1.75(+16.01%)
May 15, 2020 10.48 11.21 10.30 10.93 1,377,700 +0.38(+3.60%)
May 14, 2020 9.950 10.72 9.440 10.55 2,377,275 +0.05(+0.48%)
May 13, 2020 11.02 11.10 10.29 10.50 2,013,135 -0.87(-7.65%)
May 12, 2020 12.12 12.22 11.37 11.37 1,497,974 -0.69(-5.72%)
May 11, 2020 12.04 12.28 11.82 12.06 1,316,467 -0.31(-2.51%)
May 08, 2020 12.30 12.57 11.99 12.37 991,400 +0.54(+4.56%)
May 07, 2020 11.33 11.97 11.33 11.83 1,240,954 +0.55(+4.88%)
May 06, 2020 11.74 11.89 11.09 11.28 1,280,430 -0.32(-2.76%)
May 05, 2020 12.36 12.94 11.49 11.60 2,358,247 -1.05(-8.30%)
May 04, 2020 11.55 12.75 11.25 12.65 1,600,389 +0.22(+1.77%)
May 01, 2020 13.14 13.45 12.18 12.43 1,510,300 -1.49(-10.70%)
Apr 30, 2020 14.11 14.44 13.26 13.92 2,562,002 -0.89(-6.01%)
Apr 29, 2020 13.98 14.88 13.98 14.81 2,630,995 +1.84(+14.19%)
Apr 28, 2020 12.40 13.18 12.11 12.97 2,236,322 +1.20(+10.20%)
Apr 27, 2020 11.04 11.99 10.95 11.77 1,497,799 +1.00(+9.29%)
Apr 24, 2020 11.03 11.15 10.51 10.77 1,066,200 -0.24(-2.18%)
Apr 23, 2020 10.48 11.21 10.48 11.01 1,243,129 +0.45(+4.26%)
Apr 22, 2020 10.84 10.98 10.31 10.56 1,313,667 -0.28(-2.58%)
Apr 21, 2020 10.68 11.13 10.57 10.84 1,198,894 -0.27(-2.43%)
Apr 20, 2020 11.22 11.50 10.96 11.11 1,953,863 -0.68(-5.77%)
Apr 17, 2020 11.86 11.94 11.48 11.79 1,627,200 +0.87(+7.97%)
Apr 16, 2020 11.33 11.43 10.66 10.92 1,576,076 -0.41(-3.62%)
Apr 15, 2020 11.11 11.48 10.77 11.33 1,767,124 -0.38(-3.25%)
Apr 14, 2020 11.60 12.20 11.42 11.71 1,916,448 +1.02(+9.54%)
Apr 13, 2020 11.00 11.08 10.17 10.69 1,728,031 -0.85(-7.37%)
Apr 09, 2020 11.92 12.55 11.08 11.54 3,835,300 +0.39(+3.50%)
Apr 08, 2020 11.23 11.29 10.64 11.15 2,434,573 +0.70(+6.70%)
Apr 07, 2020 11.43 11.86 10.23 10.45 4,092,966 +1.11(+11.88%)
Apr 06, 2020 8.600 9.840 8.500 9.340 3,537,661 +1.41(+17.78%)
Apr 03, 2020 7.860 8.120 7.500 7.930 2,517,200 +0.43(+5.73%)
Apr 02, 2020 7.880 8.150 7.330 7.500 4,853,032 -0.66(-8.09%)
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