UK markets closed

Carnival plc (CUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.00-0.12 (-1.48%)
At close: 04:00PM EST
8.03 +0.03 (+0.37%)
After hours: 07:20PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20228.118.218.008.008.001,318,100
08 Dec 20228.048.298.048.128.121,366,100
07 Dec 20228.238.367.998.018.011,776,000
06 Dec 20228.688.728.208.348.341,675,800
05 Dec 20228.779.158.618.668.661,985,500
02 Dec 20228.678.978.478.928.921,937,000
01 Dec 20228.859.248.858.958.951,864,800
30 Nov 20228.858.968.518.948.941,745,600
29 Nov 20228.448.818.438.768.761,595,100
28 Nov 20228.658.788.398.438.431,335,600
25 Nov 20228.778.938.708.788.78954,800
23 Nov 20228.518.808.458.768.761,128,300
22 Nov 20228.408.608.288.518.511,712,800
21 Nov 20228.458.568.238.408.402,066,300
18 Nov 20228.748.778.478.528.521,987,700
17 Nov 20228.488.658.278.608.602,018,000
16 Nov 20228.828.868.568.678.673,121,600
15 Nov 20229.9210.289.8510.0410.043,069,800
14 Nov 20229.419.669.239.519.513,379,700
11 Nov 20229.219.408.829.279.273,834,900
10 Nov 20228.198.798.188.758.753,301,100
09 Nov 20228.078.097.677.687.681,938,300
08 Nov 20228.048.297.928.168.163,208,200
07 Nov 20228.138.147.707.837.833,726,800
04 Nov 20228.128.327.918.038.032,842,100
03 Nov 20227.498.087.397.907.903,619,100
02 Nov 20228.078.267.707.747.744,692,100
01 Nov 20228.488.568.068.078.073,679,400
31 Oct 20228.158.237.908.068.063,356,700
28 Oct 20227.667.977.607.957.952,206,200
27 Oct 20227.888.037.737.757.751,836,200
26 Oct 20227.698.167.697.767.762,214,200
25 Oct 20227.347.777.337.727.721,768,500
24 Oct 20227.327.377.067.337.331,789,900
21 Oct 20227.057.326.947.307.301,926,800
20 Oct 20226.887.376.887.117.112,458,300
19 Oct 20227.117.236.806.866.862,696,000
18 Oct 20226.837.306.837.167.165,526,400
17 Oct 20226.496.616.386.466.462,512,000
14 Oct 20226.456.586.236.346.343,867,200
13 Oct 20226.166.476.056.316.315,699,500
12 Oct 20225.826.525.786.466.464,648,900
11 Oct 20225.665.965.435.875.873,608,400
10 Oct 20225.976.035.485.645.642,774,600
07 Oct 20226.086.195.846.006.003,538,400
06 Oct 20226.466.736.206.206.203,428,600
05 Oct 20226.606.706.366.556.554,100,000
04 Oct 20226.186.926.186.876.876,751,500
03 Oct 20226.266.275.806.006.003,298,600
30 Sept 20227.537.646.196.196.194,968,100
29 Sept 20228.388.417.948.048.042,611,600
28 Sept 20228.028.587.968.558.552,126,900
27 Sept 20228.028.337.898.058.052,206,800
26 Sept 20227.808.207.767.777.773,028,100
23 Sept 20228.058.197.677.867.863,176,400
22 Sept 20228.598.748.298.508.503,488,100
21 Sept 20229.059.098.578.588.582,949,400
20 Sept 20229.599.689.189.199.191,994,400
19 Sept 20229.409.829.389.529.521,336,900
16 Sept 20229.449.549.239.519.512,665,600
15 Sept 20229.239.899.239.669.662,780,800
14 Sept 20228.979.358.809.339.332,199,800
13 Sept 20228.969.308.879.089.081,986,000
12 Sept 20229.419.619.289.459.451,590,700
09 Sept 20229.159.359.119.279.271,489,100
08 Sept 20228.518.988.488.978.972,055,400
07 Sept 20228.368.798.368.778.771,872,400
06 Sept 20228.518.668.188.438.431,774,700
02 Sept 20228.558.658.298.388.382,014,800
01 Sept 20228.258.347.988.348.342,370,000
31 Aug 20228.868.908.478.478.472,045,100
30 Aug 20228.969.208.548.718.712,041,600
29 Aug 20228.718.968.638.808.801,478,400
26 Aug 20229.399.628.888.908.902,448,700
25 Aug 20229.189.519.139.399.392,447,600
24 Aug 20228.479.068.479.009.002,694,500
23 Aug 20228.538.758.528.598.591,823,600
22 Aug 20228.578.678.438.468.462,029,100
19 Aug 20229.159.268.798.938.932,248,200
18 Aug 20229.559.559.269.509.501,723,700
17 Aug 20229.909.909.469.629.622,401,800
16 Aug 20229.6310.289.4710.1510.152,500,100
15 Aug 20229.569.829.499.759.751,683,800
12 Aug 20229.749.829.539.759.751,776,100
11 Aug 20229.9110.009.539.609.602,196,700
10 Aug 20228.959.678.959.429.423,139,000
09 Aug 20228.838.888.418.578.572,677,700
08 Aug 20229.109.519.099.129.122,526,200
05 Aug 20228.669.158.618.928.922,956,000
04 Aug 20228.899.048.728.908.902,670,300
03 Aug 20228.598.938.578.908.903,510,700
02 Aug 20227.858.727.828.498.494,459,300
01 Aug 20228.038.137.748.098.092,699,100
29 Jul 20228.168.257.918.188.181,653,200
28 Jul 20228.018.407.708.198.192,829,800
27 Jul 20227.907.997.627.947.943,271,800
26 Jul 20227.998.027.607.627.623,064,800
25 Jul 20228.198.247.878.148.142,565,900
22 Jul 20228.768.848.148.238.232,873,500
21 Jul 20228.548.778.398.748.743,883,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...