Carnival Plc ADS (CUK) Historical Stock Data

22.67 ↓0.03 (-0.13%)

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