Carnival Plc ADS (CUK) Historical Stock Data

18.41 ↓0.05 (-0.27%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CUK is up 0.46% 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
2025-05-09	18.43	18.41	↓$0.02 (-0.11%)	18.17	18.52	0.97M
2025-05-08	18.23	18.46	↑$0.23 (1.26%)	18.17	18.64	2.02M
2025-05-07	17.91	17.96	↑$0.05 (0.28%)	17.73	18.21	1.64M
2025-05-06	17.58	17.75	↑$0.17 (0.97%)	17.54	17.94	1.25M
2025-05-05	17.42	17.81	↑$0.39 (2.24%)	17.39	18.11	1.01M
2025-05-02	17.35	17.83	↑$0.48 (2.77%)	17.35	17.90	1.29M
2025-05-01	17.12	17.02	↓$0.10 (-0.58%)	16.93	17.20	2.56M
2025-04-30	16.21	16.62	↑$0.41 (2.53%)	15.83	16.66	3.57M
2025-04-29	17.42	17.00	↓$0.42 (-2.41%)	16.62	17.43	1.98M
2025-04-28	17.10	17.12	↑$0.02 (0.12%)	17.01	17.51	1.35M
2025-04-25	16.99	16.90	↓$0.09 (-0.53%)	16.70	17.08	2.07M
2025-04-24	16.81	16.88	↑$0.07 (0.42%)	16.60	17.00	1.62M
2025-04-23	17.05	16.76	↓$0.29 (-1.70%)	16.67	17.59	2.31M
2025-04-22	15.83	16.23	↑$0.40 (2.53%)	15.82	16.25	1.48M
2025-04-21	15.90	15.59	↓$0.31 (-1.95%)	15.39	16.12	1.30M
2025-04-17	16.13	16.23	↑$0.10 (0.62%)	16.01	16.43	1.26M
2025-04-16	16.14	16.12	↓$0.02 (-0.12%)	15.84	16.46	1.33M
2025-04-15	16.23	16.25	↑$0.02 (0.12%)	15.94	16.32	1.49M
2025-04-14	16.51	16.08	↓$0.43 (-2.60%)	15.76	16.59	1.93M
2025-04-11	15.78	15.93	↑$0.15 (0.95%)	15.45	16.05	1.38M
2025-04-10	16.42	15.82	↓$0.60 (-3.65%)	15.41	16.69	2.21M
2025-04-09	15.23	17.70	↑$2.47 (16.22%)	14.96	17.90	4.21M
2025-04-08	15.91	14.95	↓$0.96 (-6.03%)	14.68	16.17	2.93M
2025-04-07	13.83	14.76	↑$0.93 (6.72%)	13.65	15.77	2.70M
2025-04-04	14.98	14.90	↓$0.08 (-0.53%)	14.13	15.13	3.04M
2025-04-03	16.62	15.63	↓$0.99 (-5.96%)	15.61	16.62	2.86M
2025-04-02	17.15	18.01	↑$0.86 (5.01%)	17.15	18.06	1.19M
2025-04-01	17.66	17.46	↓$0.20 (-1.13%)	17.02	17.69	1.25M
2025-03-31	17.23	17.53	↑$0.30 (1.74%)	16.92	17.68	1.24M
2025-03-28	18.56	17.91	↓$0.65 (-3.50%)	17.75	18.58	0.95M