Carnival Corporation & plc (CUKPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:10PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 9.10 | 9.46 | 9.10 | 9.42 | 9.42 | 4,700 |
| Aug 09, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,100 |
| Aug 08, 2022 | 9.30 | 9.33 | 9.30 | 9.33 | 9.33 | 800 |
| Aug 05, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Aug 04, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Aug 03, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Aug 02, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
| Aug 01, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
| Jul 29, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jul 28, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jul 27, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jul 26, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jul 25, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jul 22, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
| Jul 21, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Jul 20, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 100 |
| Jul 19, 2022 | 8.54 | 9.24 | 8.54 | 9.24 | 9.24 | 1,500 |
| Jul 18, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jul 15, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jul 14, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
| Jul 13, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 100 |
| Jul 12, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 10,700 |
| Jul 11, 2022 | 8.25 | 8.25 | 7.77 | 7.77 | 7.77 | 200 |
| Jul 08, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 07, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 06, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
| Jul 05, 2022 | 7.97 | 8.17 | 7.51 | 8.17 | 8.17 | 2,700 |
| Jul 01, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 400 |
| Jun 30, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2,200 |
| Jun 29, 2022 | 8.73 | 8.73 | 7.95 | 7.97 | 7.97 | 4,500 |
| Jun 28, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 900 |
| Jun 27, 2022 | 9.38 | 9.44 | 9.29 | 9.44 | 9.44 | 400 |
| Jun 24, 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 400 |
| Jun 23, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 15,600 |
| Jun 22, 2022 | 8.78 | 9.08 | 8.78 | 9.08 | 9.08 | 1,900 |
| Jun 21, 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
| Jun 17, 2022 | 8.65 | 8.65 | 7.91 | 7.91 | 7.91 | 4,100 |
| Jun 16, 2022 | 8.30 | 8.31 | 8.26 | 8.27 | 8.27 | 2,400 |
| Jun 15, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Jun 14, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Jun 13, 2022 | 8.99 | 8.99 | 8.63 | 8.63 | 8.63 | 200 |
| Jun 10, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jun 09, 2022 | 11.61 | 11.61 | 11.11 | 11.11 | 11.11 | 300 |
| Jun 08, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 07, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 06, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 03, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 02, 2022 | 12.43 | 13.05 | 12.43 | 13.05 | 13.05 | 1,600 |
| Jun 01, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 31, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 27, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 26, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 25, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 24, 2022 | 11.58 | 11.58 | 11.04 | 11.04 | 11.04 | 600 |
| May 23, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| May 20, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 700 |
| May 19, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| May 18, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5,900 |
| May 17, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| May 16, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 500 |
| May 13, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 500 |
| May 12, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| May 11, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| May 10, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 300 |
| May 09, 2022 | 14.17 | 14.17 | 13.62 | 13.62 | 13.62 | 200 |
| May 06, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| May 05, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| May 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| May 03, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| May 02, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 29, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 28, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 27, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 26, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 25, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 22, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 21, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 20, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 19, 2022 | 16.92 | 17.75 | 16.92 | 17.75 | 17.75 | 400 |
| Apr 18, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Apr 14, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 100 |
| Apr 13, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 600 |
| Apr 12, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 11, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 08, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 07, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 800 |
| Apr 06, 2022 | 17.09 | 17.09 | 17.05 | 17.06 | 17.06 | 600 |
| Apr 05, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| Apr 04, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Apr 01, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 31, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 600 |
| Mar 30, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Mar 29, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| Mar 28, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 100 |
| Mar 25, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Mar 24, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 200 |
| Mar 23, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 22, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Mar 21, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1,000 |
| Mar 18, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
