Carnival Corporation & plc (CUKPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.30+0.56 (+2.70%)
As of 1:14PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 24, 2021 | - | - | - | - | - | - |
| Sep. 23, 2021 | - | - | - | - | - | - |
| Sep. 22, 2021 | - | - | - | - | - | - |
| Sep. 21, 2021 | - | - | - | - | - | - |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Sep. 02, 2021 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Sep. 01, 2021 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Aug. 31, 2021 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 50,000 |
| Aug. 30, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Aug. 27, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Aug. 26, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Aug. 25, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100,000 |
| Aug. 24, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 20,000 |
| Aug. 23, 2021 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20,000 |
| Aug. 20, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Aug. 19, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Aug. 18, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Aug. 17, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Aug. 16, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 50,000 |
| Aug. 13, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug. 12, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug. 11, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug. 10, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug. 09, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug. 06, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 90,000 |
| Aug. 05, 2021 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 30,000 |
| Aug. 04, 2021 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Aug. 03, 2021 | 20.00 | 20.00 | 19.06 | 19.06 | 19.06 | 1,300 |
| Aug. 02, 2021 | - | - | - | - | - | - |
| Jul. 30, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul. 29, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul. 28, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| Jul. 27, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jul. 26, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jul. 23, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| Jul. 22, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| Jul. 21, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| Jul. 20, 2021 | 18.08 | 18.10 | 18.08 | 18.10 | 18.10 | 500 |
| Jul. 19, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 300 |
| Jul. 16, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| Jul. 15, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| Jul. 14, 2021 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| Jul. 13, 2021 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 300 |
| Jul. 12, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Jul. 09, 2021 | 22.00 | 22.12 | 22.00 | 22.12 | 22.12 | 1,500 |
| Jul. 08, 2021 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| Jul. 07, 2021 | 22.80 | 22.80 | 22.27 | 22.27 | 22.27 | 800 |
| Jul. 06, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul. 02, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jul. 01, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 600 |
| Jun. 30, 2021 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 400 |
| Jun. 29, 2021 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Jun. 28, 2021 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Jun. 25, 2021 | 23.84 | 23.84 | 23.64 | 23.64 | 23.64 | 400 |
| Jun. 24, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 23, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 22, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 21, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 18, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 17, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 300 |
| Jun. 16, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Jun. 15, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun. 14, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun. 11, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun. 10, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,400 |
| Jun. 09, 2021 | 27.50 | 27.50 | 26.75 | 26.75 | 26.75 | 800 |
| Jun. 08, 2021 | 26.05 | 27.05 | 26.05 | 27.05 | 27.05 | 300 |
| Jun. 07, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 04, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 03, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 02, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun. 01, 2021 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 200 |
| May 28, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| May 27, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,200 |
| May 26, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| May 25, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 100 |
| May 24, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 21, 2021 | 23.00 | 23.50 | 22.90 | 22.90 | 22.90 | 500 |
| May 20, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| May 19, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| May 18, 2021 | 24.00 | 24.00 | 23.00 | 23.25 | 23.25 | 500 |
| May 17, 2021 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| May 14, 2021 | 23.00 | 23.00 | 19.00 | 22.48 | 22.48 | 1,300 |
| May 13, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| May 12, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 11, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| May 10, 2021 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1,000 |
| May 07, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 06, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| May 05, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
