Carnival Plc ADS (CUK) Historical Stock Data
22.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUK is up 0.63% a day on average. There have been 16 days where Carnival Plc ADS closed green and 14 days where CUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.80 | 22.67 | ↓$0.13 (-0.57%) | 22.49 | 23.01 | 882.30K |
| 2024-11-19 | 21.79 | 22.70 | ↑$0.91 (4.18%) | 21.63 | 22.78 | 1.47M |
| 2024-11-18 | 22.04 | 22.25 | ↑$0.21 (0.95%) | 21.76 | 22.36 | 1.49M |
| 2024-11-15 | 21.80 | 22.10 | ↑$0.30 (1.38%) | 21.73 | 22.13 | 1.16M |
| 2024-11-14 | 22.27 | 22.07 | ↓$0.20 (-0.90%) | 22.02 | 22.57 | 1.59M |
| 2024-11-13 | 22.24 | 22.19 | ↓$0.05 (-0.22%) | 22.01 | 22.39 | 1.10M |
| 2024-11-12 | 21.91 | 22.24 | ↑$0.33 (1.51%) | 21.85 | 22.38 | 1.59M |
| 2024-11-11 | 22.10 | 22.23 | ↑$0.13 (0.59%) | 21.69 | 22.30 | 1.89M |
| 2024-11-08 | 21.49 | 21.76 | ↑$0.27 (1.26%) | 21.47 | 22.09 | 1.62M |
| 2024-11-07 | 21.55 | 21.43 | ↓$0.12 (-0.56%) | 21.42 | 21.89 | 1.99M |
| 2024-11-06 | 21.40 | 22.00 | ↑$0.60 (2.80%) | 21.34 | 22.06 | 2.44M |
| 2024-11-05 | 19.98 | 20.48 | ↑$0.50 (2.50%) | 19.98 | 20.61 | 1.15M |
| 2024-11-04 | 19.87 | 19.96 | ↑$0.09 (0.45%) | 19.62 | 20.16 | 0.98M |
| 2024-11-01 | 19.95 | 19.91 | ↓$0.04 (-0.20%) | 19.78 | 20.11 | 1.09M |
| 2024-10-31 | 20.47 | 20.00 | ↓$0.47 (-2.30%) | 19.92 | 20.88 | 2.42M |
| 2024-10-30 | 19.82 | 20.08 | ↑$0.26 (1.31%) | 19.71 | 20.16 | 1.63M |
| 2024-10-29 | 19.45 | 20.08 | ↑$0.63 (3.24%) | 19.43 | 20.26 | 2.39M |
| 2024-10-28 | 19.80 | 19.94 | ↑$0.14 (0.71%) | 19.62 | 20.28 | 1.99M |
| 2024-10-25 | 19.16 | 19.01 | ↓$0.15 (-0.78%) | 18.92 | 19.24 | 0.95M |
| 2024-10-24 | 19.20 | 19.09 | ↓$0.11 (-0.57%) | 18.81 | 19.40 | 1.24M |
| 2024-10-23 | 19.41 | 19.24 | ↓$0.17 (-0.88%) | 19.04 | 19.53 | 1.12M |
| 2024-10-22 | 19.32 | 19.60 | ↑$0.28 (1.45%) | 19.02 | 19.70 | 1.40M |
| 2024-10-21 | 19.34 | 19.42 | ↑$0.08 (0.41%) | 19.22 | 19.53 | 1.05M |
| 2024-10-18 | 19.52 | 19.44 | ↓$0.08 (-0.41%) | 19.19 | 19.53 | 1.12M |
| 2024-10-17 | 19.76 | 19.46 | ↓$0.30 (-1.52%) | 19.37 | 19.90 | 1.34M |
| 2024-10-16 | 19.69 | 19.56 | ↓$0.13 (-0.66%) | 19.45 | 19.80 | 1.87M |
| 2024-10-15 | 18.94 | 19.69 | ↑$0.75 (3.96%) | 18.94 | 19.92 | 3.90M |
| 2024-10-14 | 18.55 | 18.43 | ↓$0.12 (-0.65%) | 18.27 | 18.65 | 1.42M |
| 2024-10-11 | 18.80 | 18.72 | ↓$0.08 (-0.43%) | 18.66 | 19.04 | 2.05M |
| 2024-10-10 | 18.18 | 18.71 | ↑$0.53 (2.92%) | 18.11 | 18.74 | 2.55M |
Create an account or log in to view more rows.
$CUK wtf is going on?
$CUK News?
$CUK pre mkt is meaningless
$CUK BOUGHT TODAY!
$CUK green is good
$CUK hot trash
$CUK watch this fly!!!!
$CUK oversold! Buy the dip
$CUK choo choo
$CUK LOADING UP HERE!