Canada markets closed

Carnival Corporation & plc (CUK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.90-0.42 (-3.19%)
At close: 03:59PM EDT
12.96 +0.06 (+0.50%)
After hours: 04:06PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202413.2913.3212.8912.9012.901,516,056
May 06, 202413.3013.4213.1813.3213.321,266,600
May 03, 202413.4413.5513.1313.1813.182,098,100
May 02, 202413.2213.2713.0213.1413.141,846,200
May 01, 202413.2813.4112.8613.1013.102,873,700
Apr 30, 202413.5213.6813.4013.4013.401,395,000
Apr 29, 202413.6713.8013.4313.7113.711,592,400
Apr 26, 202413.7413.7713.4913.6013.601,785,100
Apr 25, 202413.6013.7413.4113.7213.721,783,900
Apr 24, 202413.4513.6213.3813.6013.601,543,500
Apr 23, 202413.0513.5212.9813.4213.421,905,100
Apr 22, 202412.9313.0312.7212.9412.941,508,600
Apr 19, 202412.7312.9012.6612.7312.731,145,600
Apr 18, 202412.8313.1212.7812.8012.801,550,100
Apr 17, 202412.8712.9412.6612.7212.721,757,400
Apr 16, 202412.7312.7512.5012.5612.561,628,800
Apr 15, 202413.2213.3312.6512.7612.761,853,100
Apr 12, 202413.2313.2512.8712.9612.961,879,300
Apr 11, 202413.4013.5513.1613.4913.492,052,100
Apr 10, 202413.6313.8713.3813.4913.492,275,200
Apr 09, 202414.0714.1813.7113.9513.951,588,100
Apr 08, 202413.8114.1613.8014.1214.121,554,100
Apr 05, 202413.5813.7213.4313.6613.662,361,800
Apr 04, 202414.0714.2713.5713.6313.632,142,600
Apr 03, 202413.8314.0513.7813.8513.851,834,900
Apr 02, 202414.2314.2313.8913.9413.942,941,200
Apr 01, 202414.8014.9914.4414.6214.622,836,000
Mar 28, 202415.3815.5114.7114.7314.734,245,800
Mar 27, 202415.1015.9714.7415.6215.628,117,200
Mar 26, 202415.7915.9515.2415.3915.393,684,600
Mar 25, 202415.6915.9815.4915.5015.502,220,600
Mar 22, 202415.5015.5815.3915.5115.511,179,700
Mar 21, 202415.5015.6715.3215.4315.431,529,000
Mar 20, 202414.5115.2814.5015.2815.282,323,100
Mar 19, 202414.5614.6614.3814.5114.511,479,700
Mar 18, 202414.8215.0614.6014.6814.681,855,000
Mar 15, 202414.6914.8514.5714.6914.691,620,800
Mar 14, 202414.9915.0814.6614.7014.701,958,400
Mar 13, 202414.8915.4014.8615.1315.132,326,600
Mar 12, 202414.7514.7514.4414.7014.701,866,300
Mar 11, 202414.8514.8714.6014.7114.711,864,800
Mar 08, 202414.4315.2414.4314.8814.882,804,100
Mar 07, 202414.7114.7814.2214.2414.241,943,300
Mar 06, 202414.6814.8314.4614.5414.541,466,900
Mar 05, 202414.4814.6914.3314.4314.431,394,700
Mar 04, 202414.5514.8914.5514.6014.601,702,500
Mar 01, 202414.4614.6114.2414.5614.561,730,200
Feb 29, 202414.1414.5114.1014.4014.402,909,900
Feb 28, 202414.3514.7014.1114.1314.131,915,800
Feb 27, 202414.6014.7914.2114.5814.583,998,200
Feb 26, 202413.8513.9313.5313.5413.541,580,300
Feb 23, 202413.7914.1613.7013.9213.921,894,200
Feb 22, 202414.2714.3213.8713.9713.972,756,400
Feb 21, 202413.4013.4913.3213.4613.461,564,500
Feb 20, 202413.5113.5613.2313.4913.491,895,500
Feb 16, 202413.7513.8413.5213.5413.541,298,500
Feb 15, 202413.9514.2013.8113.9213.922,116,500
Feb 14, 202413.9514.0413.5813.9313.931,569,200
Feb 13, 202413.7213.9113.5813.7813.781,725,900
Feb 12, 202413.9414.2713.9314.1314.131,741,800
Feb 09, 202414.2714.3213.6913.9313.932,932,000
Feb 08, 202414.2514.3614.0514.2914.291,395,800
Feb 07, 202414.5914.6214.2214.3414.341,560,300
Feb 06, 202414.3414.7014.2014.6214.621,817,300
Feb 05, 202414.8014.8014.3214.4314.431,735,300
Feb 02, 202415.2515.2514.7915.0415.042,947,700
Feb 01, 202415.5815.7614.8615.3515.353,369,200
Jan 31, 202414.9415.6614.9115.1615.163,291,600
Jan 30, 202415.4015.7315.0315.0615.062,445,000
Jan 29, 202414.3615.1014.3615.1015.102,099,400
Jan 26, 202415.1015.1114.4814.4814.481,934,100
Jan 25, 202414.8915.0614.8215.0215.022,385,100
Jan 24, 202415.0315.2214.6714.6814.681,961,200
Jan 23, 202414.9815.2514.7914.8214.821,951,500
Jan 22, 202415.8715.9514.9715.2015.203,248,000
Jan 19, 202415.6215.7615.3115.7615.761,512,200
Jan 18, 202415.5516.0215.3615.7315.731,949,900
Jan 17, 202414.9915.3714.9815.3115.311,446,500
Jan 16, 202415.0515.4314.9615.3915.391,251,700
Jan 12, 202415.8915.8915.1915.3515.352,097,500
Jan 11, 202416.0016.0515.5215.7815.781,299,800
Jan 10, 202415.6416.1015.5815.9915.991,465,200
Jan 09, 202415.4915.9315.4715.7215.721,174,800
Jan 08, 202415.8315.9415.5215.7615.761,260,500
Jan 05, 202415.3315.8915.2815.7815.781,927,100
Jan 04, 202414.8915.5114.8515.2615.261,849,900
Jan 03, 202415.2415.3614.8014.9014.902,038,100
Jan 02, 202416.7016.7015.7115.7715.771,939,900
Dec 29, 202316.9517.1816.8516.8616.861,772,700
Dec 28, 202317.0017.0716.8816.9616.96928,800
Dec 27, 202316.7016.8916.5716.8716.871,710,000
Dec 26, 202317.1517.1816.7416.9616.962,072,600
Dec 22, 202317.3417.9517.0417.2717.272,541,400
Dec 21, 202316.8417.7516.7917.4917.493,275,000
Dec 20, 202317.0417.0916.5216.5316.532,065,200
Dec 19, 202316.8017.1516.7517.0217.021,426,100
Dec 18, 202316.8517.0116.6116.6916.691,812,900
Dec 15, 202316.9817.1916.9016.9616.961,875,800
Dec 14, 202316.8017.4516.8017.1017.102,504,700
Dec 13, 202316.0316.5915.9816.5716.571,833,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...