UK markets closed

Carnival plc (CUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.48-2.10 (-11.30%)
At close: 1:00PM EST
16.70 +0.22 (+1.33%)
After hours: 04:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202116.3516.6915.9016.4816.483,935,500
24 Nov 202118.3818.9818.2618.5818.581,163,100
23 Nov 202118.9619.1718.5418.6218.621,607,600
22 Nov 202118.8319.1818.5318.7518.751,893,000
19 Nov 202118.7819.2618.3718.8518.852,823,200
18 Nov 202119.9019.9519.0919.4119.411,808,900
17 Nov 202119.8920.0519.3419.6519.651,892,900
16 Nov 202120.4320.4319.7019.8719.871,989,200
15 Nov 202120.6120.8520.3820.4920.491,477,100
12 Nov 202120.9721.0420.3120.5420.541,506,300
11 Nov 202121.4721.7221.1321.1421.141,112,100
10 Nov 202121.8522.4221.5021.6521.651,492,000
09 Nov 202122.6422.6421.9822.3422.341,393,300
08 Nov 202122.6022.9922.4822.6222.622,953,500
05 Nov 202122.5023.2922.3122.9722.972,862,300
04 Nov 202121.5621.6921.0521.1821.181,439,000
03 Nov 202120.8821.5420.8221.4021.402,201,100
02 Nov 202121.2621.3120.8521.2021.201,858,500
01 Nov 202120.5321.3920.3821.3721.371,845,100
29 Oct 202120.2720.7520.1420.5020.501,658,100
28 Oct 202120.1020.4319.8320.3520.351,551,000
27 Oct 202120.3120.3520.0220.0420.041,571,600
26 Oct 202120.5920.7220.0820.2220.221,577,300
25 Oct 202120.0620.3520.0020.2420.241,451,800
22 Oct 202120.4120.5120.1120.4720.471,233,000
21 Oct 202120.6621.0320.5220.6920.691,356,200
20 Oct 202120.4720.9020.3720.6120.611,365,800
19 Oct 202121.1021.1620.5820.6020.601,751,000
18 Oct 202121.4321.6721.1021.2821.281,898,100
15 Oct 202122.1322.4221.8521.9021.90949,100
14 Oct 202122.1922.1921.7821.8421.841,129,400
13 Oct 202122.1822.1921.6621.7221.721,463,600
12 Oct 202121.8122.2021.6622.1422.141,259,200
11 Oct 202121.5922.2021.3821.6721.671,283,400
08 Oct 202122.3622.5521.6921.6921.691,326,900
07 Oct 202122.9923.1022.3922.4222.421,224,700
06 Oct 202122.7523.0222.4022.7922.791,374,900
05 Oct 202123.4223.8223.1523.3023.301,297,300
04 Oct 202123.6624.0123.0223.1323.131,738,500
01 Oct 202123.7024.1623.4223.8223.821,852,400
30 Sept 202123.1323.1522.6422.8122.811,371,700
29 Sept 202124.0924.1023.3423.3823.381,593,400
28 Sept 202124.0124.5823.7423.8323.831,311,100
27 Sept 202123.8424.8923.7724.1424.142,055,000
24 Sept 202122.7623.5922.5323.2423.242,165,400
23 Sept 202122.1222.9622.0622.6122.613,088,600
22 Sept 202121.4922.0521.4221.7421.741,347,400
21 Sept 202121.6321.7821.0721.1421.141,482,500
20 Sept 202121.3921.4720.7721.2921.291,681,100
17 Sept 202121.3221.7221.2521.4321.431,205,500
16 Sept 202121.0621.3720.9221.1321.13762,500
15 Sept 202120.6621.1220.4221.1021.10963,900
14 Sept 202121.2621.4620.7820.8620.861,033,200
13 Sept 202121.0821.4420.4021.2921.291,628,500
10 Sept 202121.4021.4220.7220.7220.721,305,600
09 Sept 202120.7621.6220.7221.2221.221,760,100
08 Sept 202121.6821.8620.8620.8920.891,499,400
07 Sept 202120.9021.5920.8121.5221.521,302,700
03 Sept 202121.7521.9920.8321.1221.121,496,800
02 Sept 202121.6722.3721.2521.9321.931,647,600
01 Sept 202122.1722.2821.3921.5121.511,415,500
31 Aug 202121.5322.0621.5121.9821.981,266,300
30 Aug 202122.3122.3421.5021.5621.561,034,900
27 Aug 202121.5022.3621.5022.1822.181,376,500
26 Aug 202121.8522.2221.2421.4821.481,251,400
25 Aug 202122.1122.2321.5722.0622.062,109,400
24 Aug 202121.2521.9021.2321.7521.752,369,100
23 Aug 202120.3520.9820.3520.8520.851,379,700
20 Aug 202119.6620.2419.5520.2120.211,134,100
19 Aug 202120.1720.3519.6119.9019.901,383,100
18 Aug 202120.2320.9519.9320.5520.551,446,600
17 Aug 202120.3520.5619.8820.2320.231,138,600
16 Aug 202120.6120.9520.2720.8020.801,367,100
13 Aug 202121.6121.6321.0221.1221.121,092,000
12 Aug 202121.6421.7221.0821.4621.46878,300
11 Aug 202121.5321.8821.1621.8821.881,326,500
10 Aug 202120.8421.7920.8321.6621.661,328,800
09 Aug 202121.0021.0420.3520.8220.82945,900
06 Aug 202121.1721.3120.8121.2821.281,294,200
05 Aug 202119.8321.0219.6620.9220.921,720,400
04 Aug 202119.6020.0519.3719.5019.501,647,900
03 Aug 202120.1520.1619.1220.0220.022,757,200
02 Aug 202120.1620.8019.7119.7819.781,988,500
30 Jul 202120.3620.7419.7819.9219.921,694,500
29 Jul 202121.1521.3420.8120.8120.811,794,300
28 Jul 202121.2521.3620.2620.8320.832,667,100
27 Jul 202120.8021.0620.4020.7020.701,298,500
26 Jul 202119.9320.9819.8320.9320.932,093,000
23 Jul 202120.4920.4919.7919.8219.821,353,000
22 Jul 202120.5820.6020.0420.3720.372,327,500
21 Jul 202119.5720.9919.5320.8820.883,402,500
20 Jul 202117.7119.0817.5718.9518.953,228,300
19 Jul 202117.7418.2417.3217.7017.704,560,300
16 Jul 202120.1020.2118.8819.0019.002,218,000
15 Jul 202120.1220.2519.3419.8119.811,936,400
14 Jul 202120.8221.0820.2820.3620.361,798,500
13 Jul 202121.1121.1920.6120.6320.631,492,600
12 Jul 202121.4721.5421.1521.4821.481,408,900
09 Jul 202121.6721.9821.3921.9321.931,343,100
08 Jul 202120.8821.6320.6121.3521.351,838,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...