UK markets open in 3 hours 23 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,088.10 -297.77 (-1.82%) CRUDE OIL
85.01 +2.28 (+2.76%) GOLD FUTURES
2,403.40 +5.40 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,820.05 -184.86 (-0.37%)
Carnival plc (CUKPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:38PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Apr 2024 | 12.13 | 12.50 | 12.13 | 12.50 | 12.50 | 800 |
| 12 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 11 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 10 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 09 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 100 |
| 08 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 200 |
| 05 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 400 |
| 04 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,100 |
| 03 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 02 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 01 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 28 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 100 |
| 27 Mar 2024 | 15.46 | 15.50 | 15.46 | 15.50 | 15.50 | 200 |
| 26 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2,200 |
| 25 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 22 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 21 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 20 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 100 |
| 19 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 18 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 300 |
| 15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 27 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 26 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 23 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 100 |
| 22 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 500 |
| 21 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 20 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 16 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 15 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 14 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 13 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| 12 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 09 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 07 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 06 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 02 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 01 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 31 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 30 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 29 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 26 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 100 |
| 25 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 24 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 23 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 22 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1,000 |
| 19 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 |
| 18 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 10 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 Jan 2024 | 15.14 | 15.60 | 15.14 | 15.60 | 15.60 | 600 |
| 08 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 04 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 03 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 29 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 28 Dec 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 400 |
| 27 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 26 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 22 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 21 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,000 |
| 20 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 19 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 18 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 15 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 14 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 13 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
| 11 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 07 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 30 Nov 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Nov 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Nov 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| 27 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 24 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.