Skip to main content

Carnival Plc ADR (NY: CUK )

8.570 -0.380 (-4.25%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 8.850 9.235 8.850 8.950 1,864,812 +0.01(+0.11%)
Nov 30, 2022 8.850 8.960 8.510 8.940 1,745,607 +0.18(+2.05%)
Nov 29, 2022 8.440 8.805 8.430 8.760 1,595,092 +0.33(+3.91%)
Nov 28, 2022 8.650 8.780 8.390 8.430 1,335,563 -0.35(-3.99%)
Nov 25, 2022 8.770 8.930 8.700 8.780 954,841 +0.02(+0.23%)
Nov 23, 2022 8.510 8.800 8.450 8.760 1,128,319 +0.25(+2.94%)
Nov 22, 2022 8.400 8.595 8.275 8.510 1,712,796 +0.11(+1.31%)
Nov 21, 2022 8.450 8.560 8.230 8.400 2,064,295 -0.12(-1.41%)
Nov 18, 2022 8.740 8.770 8.470 8.520 1,987,697 -0.08(-0.93%)
Nov 17, 2022 8.480 8.645 8.270 8.600 2,017,975 -0.07(-0.81%)
Nov 16, 2022 8.820 8.860 8.560 8.670 3,120,502 -1.37(-13.65%)
Nov 15, 2022 9.920 10.28 9.850 10.04 3,045,897 +0.53(+5.57%)
Nov 14, 2022 9.410 9.660 9.225 9.510 3,379,650 +0.24(+2.59%)
Nov 11, 2022 9.210 9.398 8.815 9.270 3,834,914 +0.52(+5.94%)
Nov 10, 2022 8.190 8.790 8.180 8.750 3,296,283 +1.07(+13.93%)
Nov 09, 2022 8.070 8.090 7.665 7.680 1,937,995 -0.48(-5.88%)
Nov 08, 2022 8.040 8.293 7.920 8.160 3,206,413 +0.33(+4.21%)
Nov 07, 2022 8.130 8.140 7.700 7.830 3,726,822 -0.20(-2.49%)
Nov 04, 2022 8.120 8.315 7.905 8.030 2,842,140 +0.13(+1.65%)
Nov 03, 2022 7.490 8.080 7.385 7.900 3,619,303 +0.16(+2.07%)
Nov 02, 2022 8.070 8.255 7.700 7.740 4,692,226 -0.33(-4.09%)
Nov 01, 2022 8.480 8.555 8.060 8.070 3,679,143 +0.01(+0.12%)
Oct 31, 2022 8.150 8.230 7.895 8.060 3,356,678 +0.11(+1.38%)
Oct 28, 2022 7.660 7.965 7.600 7.950 2,206,165 +0.20(+2.58%)
Oct 27, 2022 7.880 8.030 7.730 7.750 1,836,346 -0.01(-0.13%)
Oct 26, 2022 7.690 8.160 7.690 7.760 2,216,238 +0.04(+0.52%)
Oct 25, 2022 7.340 7.770 7.330 7.720 1,767,872 +0.39(+5.32%)
Oct 24, 2022 7.320 7.370 7.060 7.330 1,789,943 +0.03(+0.41%)
Oct 21, 2022 7.050 7.320 6.940 7.300 1,926,847 +0.19(+2.67%)
Oct 20, 2022 6.880 7.370 6.880 7.110 2,457,417 +0.25(+3.64%)
Oct 19, 2022 7.110 7.225 6.800 6.860 2,695,718 -0.30(-4.19%)
Oct 18, 2022 6.830 7.300 6.830 7.160 5,525,833 +0.70(+10.84%)
Oct 17, 2022 6.490 6.605 6.375 6.460 2,512,039 +0.12(+1.89%)
Oct 14, 2022 6.450 6.580 6.225 6.340 3,867,205 +0.03(+0.48%)
Oct 13, 2022 6.160 6.465 6.050 6.310 5,699,589 -0.15(-2.32%)
Oct 12, 2022 5.820 6.520 5.775 6.460 4,641,524 +0.59(+10.05%)
Oct 11, 2022 5.660 5.960 5.430 5.870 3,606,562 +0.23(+4.08%)
Oct 10, 2022 5.970 6.030 5.475 5.640 2,774,487 -0.36(-6.00%)
Oct 07, 2022 6.080 6.190 5.840 6.000 3,538,402 -0.20(-3.23%)
Oct 06, 2022 6.460 6.730 6.200 6.200 3,428,784 -0.35(-5.34%)
Oct 05, 2022 6.600 6.700 6.355 6.550 4,099,937 -0.32(-4.66%)
Oct 04, 2022 6.180 6.915 6.180 6.870 6,751,351 +0.87(+14.50%)
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.