Canada markets closed

Carnival Corporation & plc (CUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.24+0.63 (+2.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202122.7623.5922.5323.2423.242,164,400
Sep. 23, 202122.1222.9622.0622.6122.613,088,600
Sep. 22, 202121.4922.0521.4221.7421.741,347,400
Sep. 21, 202121.6321.7821.0721.1421.141,482,500
Sep. 20, 202121.3921.4720.7721.2921.291,681,100
Sep. 17, 202121.3221.7221.2521.4321.431,205,500
Sep. 16, 202121.0621.3720.9221.1321.13762,500
Sep. 15, 202120.6621.1220.4221.1021.10963,900
Sep. 14, 202121.2621.4620.7820.8620.861,033,200
Sep. 13, 202121.0821.4420.4021.2921.291,628,500
Sep. 10, 202121.4021.4220.7220.7220.721,305,600
Sep. 09, 202120.7621.6220.7221.2221.221,760,100
Sep. 08, 202121.6821.8620.8620.8920.891,499,400
Sep. 07, 202120.9021.5920.8121.5221.521,302,700
Sep. 03, 202121.7521.9920.8321.1221.121,496,800
Sep. 02, 202121.6722.3721.2521.9321.931,647,600
Sep. 01, 202122.1722.2821.3921.5121.511,415,500
Aug. 31, 202121.5322.0621.5121.9821.981,266,300
Aug. 30, 202122.3122.3421.5021.5621.561,034,900
Aug. 27, 202121.5022.3621.5022.1822.181,376,500
Aug. 26, 202121.8522.2221.2421.4821.481,251,400
Aug. 25, 202122.1122.2321.5722.0622.062,109,400
Aug. 24, 202121.2521.9021.2321.7521.752,369,100
Aug. 23, 202120.3520.9820.3520.8520.851,379,700
Aug. 20, 202119.6620.2419.5520.2120.211,134,100
Aug. 19, 202120.1720.3519.6119.9019.901,383,100
Aug. 18, 202120.2320.9519.9320.5520.551,446,600
Aug. 17, 202120.3520.5619.8820.2320.231,138,600
Aug. 16, 202120.6120.9520.2720.8020.801,367,100
Aug. 13, 202121.6121.6321.0221.1221.121,092,000
Aug. 12, 202121.6421.7221.0821.4621.46878,300
Aug. 11, 202121.5321.8821.1621.8821.881,326,500
Aug. 10, 202120.8421.7920.8321.6621.661,328,800
Aug. 09, 202121.0021.0420.3520.8220.82945,900
Aug. 06, 202121.1721.3120.8121.2821.281,294,200
Aug. 05, 202119.8321.0219.6620.9220.921,720,400
Aug. 04, 202119.6020.0519.3719.5019.501,647,900
Aug. 03, 202120.1520.1619.1220.0220.022,757,200
Aug. 02, 202120.1620.8019.7119.7819.781,988,500
Jul. 30, 202120.3620.7419.7819.9219.921,694,500
Jul. 29, 202121.1521.3420.8120.8120.811,794,300
Jul. 28, 202121.2521.3620.2620.8320.832,667,100
Jul. 27, 202120.8021.0620.4020.7020.701,298,500
Jul. 26, 202119.9320.9819.8320.9320.932,093,000
Jul. 23, 202120.4920.4919.7919.8219.821,353,000
Jul. 22, 202120.5820.6020.0420.3720.372,327,500
Jul. 21, 202119.5720.9919.5320.8820.883,402,500
Jul. 20, 202117.7119.0817.5718.9518.953,228,300
Jul. 19, 202117.7418.2417.3217.7017.704,560,300
Jul. 16, 202120.1020.2118.8819.0019.002,218,000
Jul. 15, 202120.1220.2519.3419.8119.811,936,400
Jul. 14, 202120.8221.0820.2820.3620.361,798,500
Jul. 13, 202121.1121.1920.6120.6320.631,492,600
Jul. 12, 202121.4721.5421.1521.4821.481,408,900
Jul. 09, 202121.6721.9821.3921.9321.931,343,100
Jul. 08, 202120.8821.6320.6121.3521.351,838,500
Jul. 07, 202122.5022.8621.7121.7721.771,614,900
Jul. 06, 202123.5823.6522.6022.6822.681,989,200
Jul. 02, 202123.4423.6023.0723.4523.451,260,100
Jul. 01, 202123.5023.8623.3523.5823.581,272,700
Jun. 30, 202122.8023.4222.7823.2723.271,832,500
Jun. 29, 202123.0223.2322.7322.7722.771,738,700
Jun. 28, 202123.1923.6622.9023.0023.004,539,800
Jun. 25, 202123.4523.9723.3923.8923.891,674,300
Jun. 24, 202124.2124.5523.5923.6323.631,963,400
Jun. 23, 202124.2724.5524.2324.3224.32745,100
Jun. 22, 202124.7424.8124.1424.3424.341,184,700
Jun. 21, 202124.3025.3624.0225.0125.011,614,500
Jun. 18, 202124.1224.5523.8624.2124.212,471,200
Jun. 17, 202125.1625.5724.4424.6824.681,659,900
Jun. 16, 202125.0225.3924.7825.2825.281,189,700
Jun. 15, 202124.9625.3924.7024.8224.82842,500
Jun. 14, 202125.8025.9824.8725.0225.021,342,100
Jun. 11, 202125.6526.1925.5226.0526.051,565,300
Jun. 10, 202126.3826.5425.5225.9925.991,403,600
Jun. 09, 202127.0727.0826.3926.4126.411,141,200
Jun. 08, 202126.6627.3126.3626.8026.801,813,000
Jun. 07, 202126.5126.9426.4126.5026.501,058,100
Jun. 04, 202126.5826.7026.0226.2826.281,003,000
Jun. 03, 202126.7426.7426.1126.3726.371,387,300
Jun. 02, 202126.0727.0425.7426.9026.902,079,300
Jun. 01, 202125.8426.3025.6626.0126.011,682,200
May 28, 202125.5225.6625.1725.3425.341,265,600
May 27, 202125.4325.7025.0325.6825.681,508,500
May 26, 202124.6725.1624.5125.1425.141,344,900
May 25, 202124.1625.0724.1624.4224.422,104,900
May 24, 202123.5924.0423.0223.8623.861,162,600
May 21, 202123.6323.7123.1223.1523.151,021,500
May 20, 202123.3423.4722.8023.4023.401,111,600
May 19, 202122.7023.4922.5523.4723.471,837,900
May 18, 202123.3924.1923.1923.8123.811,802,800
May 17, 202122.9423.4322.6023.3923.392,409,000
May 14, 202121.8723.2521.8323.2223.221,516,300
May 13, 202121.5522.0120.9221.6121.611,443,100
May 12, 202121.9822.2721.3221.3821.381,035,000
May 11, 202122.0122.5921.8322.4022.401,402,400
May 10, 202123.1323.2322.7322.7422.74822,700
May 07, 202122.5523.2822.3723.1323.13827,900
May 06, 202122.7022.9422.0722.3722.371,426,100
May 05, 202122.9723.2622.6422.7722.771,100,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...