UK markets closed

Carnival plc (CUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.06-0.59 (-4.66%)
As of 12:41PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.8112.9512.0612.0612.061,651,497
19 May 202212.6612.9512.5512.6512.653,277,800
18 May 202213.4913.7512.7512.8912.893,228,900
17 May 202213.5413.9513.3913.8513.852,397,700
16 May 202213.3113.5013.0913.1513.152,791,600
13 May 202212.6113.5212.6113.3113.313,070,600
12 May 202212.4212.8911.9312.3612.364,881,000
11 May 202213.3113.7112.6412.6512.654,005,600
10 May 202213.6413.8312.8213.1613.163,568,500
09 May 202214.2914.3313.0013.0613.064,004,400
06 May 202215.0215.1514.3114.6414.643,335,000
05 May 202215.9216.1614.9815.1515.153,616,900
04 May 202216.0416.3615.4016.3516.352,789,500
03 May 202216.1516.3315.7516.1616.163,049,000
02 May 202215.7715.9615.3015.8315.832,240,300
29 Apr 202216.2316.6315.7515.7915.792,106,200
28 Apr 202216.1916.4315.6316.2716.272,204,500
27 Apr 202216.0116.3615.6915.9215.922,745,100
26 Apr 202217.1217.2215.9615.9715.972,881,400
25 Apr 202217.0017.2216.7417.2017.203,106,300
22 Apr 202217.8017.9817.1417.2017.202,446,700
21 Apr 202218.7718.9117.7917.8817.882,337,100
20 Apr 202218.2418.6018.0418.0618.062,279,400
19 Apr 202217.6018.4217.5818.3018.302,370,500
18 Apr 202217.8418.0417.5017.6117.611,345,900
14 Apr 202218.0518.4317.9318.0318.031,756,800
13 Apr 202217.2217.9917.2217.8617.862,189,800
12 Apr 202217.2217.4016.8616.9916.992,085,000
11 Apr 202216.6817.4516.5617.0317.032,777,100
08 Apr 202217.0017.1416.5816.8116.812,097,100
07 Apr 202217.4117.4116.5717.1617.163,223,000
06 Apr 202218.1418.1717.2617.4217.423,087,100
05 Apr 202218.9519.5218.3518.4618.464,043,400
04 Apr 202218.0618.1217.6217.9717.972,059,200
01 Apr 202218.4218.5217.9518.2518.252,585,500
31 Mar 202217.7218.5417.6218.2718.273,707,800
30 Mar 202217.8018.1117.6817.7517.752,759,800
29 Mar 202218.2418.6018.0018.1718.172,475,300
28 Mar 202217.1017.7316.9717.7117.712,552,900
25 Mar 202216.8717.1116.7216.8416.844,151,800
24 Mar 202216.8017.0016.4316.9916.992,572,200
23 Mar 202217.3617.4816.8316.8616.861,762,100
22 Mar 202217.2517.8217.0317.5617.562,522,400
21 Mar 202217.7117.7117.1817.4917.492,451,700
18 Mar 202217.2918.0417.2617.9717.973,040,300
17 Mar 202217.4117.7517.0317.7417.742,991,200
16 Mar 202217.0818.1116.9018.0718.075,119,400
15 Mar 202216.2316.9416.2316.7916.793,501,600
14 Mar 202216.1516.6415.7615.9515.953,347,400
11 Mar 202216.6716.7816.0216.0416.042,718,300
10 Mar 202215.7016.8715.6216.3316.334,340,400
09 Mar 202215.7316.4815.7116.0916.094,763,600
08 Mar 202214.4815.3313.8914.7414.745,378,500
07 Mar 202215.8616.0414.2414.2514.255,125,900
04 Mar 202216.3616.6315.6815.8615.864,682,000
03 Mar 202217.9318.2616.8416.9316.932,823,400
02 Mar 202217.6818.0917.3817.7117.713,528,200
01 Mar 202218.4218.4517.1117.3417.344,156,200
28 Feb 202219.1219.2518.4418.7718.774,335,700
25 Feb 202219.2019.7418.8719.6419.643,173,800
24 Feb 202217.6519.0717.4719.0019.004,701,300
23 Feb 202220.1620.3118.7918.8018.803,330,900
22 Feb 202219.9620.4819.6419.7919.793,290,500
18 Feb 202220.6821.0420.3120.4520.452,433,300
17 Feb 202221.2921.4820.6420.7620.761,778,000
16 Feb 202221.2521.9721.1521.6221.623,249,600
15 Feb 202220.7621.3820.6521.3021.302,662,300
14 Feb 202220.5121.0219.8419.9419.943,192,300
11 Feb 202221.5921.9920.5020.6120.613,786,100
10 Feb 202221.2222.1221.0621.4621.462,844,600
09 Feb 202221.0821.5921.0321.4921.492,805,600
08 Feb 202220.0220.8419.8320.8220.822,852,500
07 Feb 202218.6720.0018.6519.8319.832,931,300
04 Feb 202218.4218.6818.1318.5018.502,607,200
03 Feb 202219.0019.3218.7818.7818.781,780,800
02 Feb 202219.1819.6818.9519.3519.352,776,600
01 Feb 202218.6219.5718.5519.4719.473,615,400
31 Jan 202217.4218.4816.9518.4218.423,855,800
28 Jan 202217.7617.8116.8517.5617.563,278,100
27 Jan 202218.8819.1017.5117.6417.643,410,800
26 Jan 202218.9219.4118.4718.6918.692,792,200
25 Jan 202217.7418.7117.5518.5318.532,928,800
24 Jan 202217.7218.1816.8618.1618.163,940,500
21 Jan 202219.0519.1018.3518.4218.422,436,200
20 Jan 202219.6020.2519.1719.2319.231,667,800
19 Jan 202220.1920.1919.5619.6019.601,740,300
18 Jan 202220.5920.8320.1520.1920.191,851,000
14 Jan 202220.7321.0320.4321.0221.021,802,600
13 Jan 202220.5021.2920.4720.9320.932,068,000
12 Jan 202220.3820.5920.0520.4020.401,655,900
11 Jan 202219.7020.4419.5520.2520.251,799,600
10 Jan 202220.2820.4119.3919.7819.782,235,700
07 Jan 202219.7320.5319.5720.1720.172,306,900
06 Jan 202219.9320.2919.4719.5219.522,563,100
05 Jan 202220.2320.4919.4919.6019.602,342,100
04 Jan 202220.3120.6019.9020.0820.083,562,200
03 Jan 202218.8619.8918.8319.5819.582,052,000
31 Dec 202118.7519.0318.4118.4918.491,350,900
30 Dec 202119.0719.7218.6618.8118.813,127,700
29 Dec 202119.0319.2118.7319.1119.111,671,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...