CUK

Carnival Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Plc CUK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.90 -4.68% 18.33 20:00:01
Open Price Low Price High Price Close Price Prev Close
19.05 18.345 19.0999 18.42 19.23
more quote information »

CUK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7321.0318.34520.031,764,461-2.40-11.58%
1 Month18.7421.28518.34519.752,062,372-0.41-2.19%
3 Months20.2723.2915.1618.642,448,223-1.94-9.57%
6 Months19.5724.8915.1619.821,938,361-1.24-6.34%
1 Year17.9327.3115.1620.981,860,8450.402.23%
3 Years53.8658.317.0820.611,404,875-35.53-65.97%
5 Years52.2072.297.0825.80967,406-33.87-64.89%

CUK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 18.42 -0.81 -4.21% 19.05 19.0999 18.345 2,436,182
Jan 20 2022 19.23 -0.37 -1.89% 19.60 20.25 19.17 1,663,339
Jan 19 2022 19.60 -0.59 -2.92% 20.19 20.19 19.56 1,740,302
Jan 18 2022 20.19 -0.83 -3.95% 20.59 20.83 20.15 1,851,564
Jan 14 2022 21.02 0.09 0.43% 20.73 21.03 20.4273 1,802,639
Jan 13 2022 20.93 0.53 2.6% 20.50 21.285 20.47 2,067,977
Jan 12 2022 20.40 0.15 0.74% 20.38 20.59 20.05 1,655,915
Jan 11 2022 20.25 0.47 2.38% 19.70 20.44 19.55 1,799,755
Jan 10 2022 19.78 -0.39 -1.93% 20.28 20.41 19.39 2,235,666
Jan 07 2022 20.17 0.65 3.33% 19.74 20.53 19.57 2,306,520
Jan 06 2022 19.52 -0.08 -0.41% 19.93 20.29 19.47 2,562,630
Jan 05 2022 19.60 -0.48 -2.39% 20.23 20.49 19.49 2,341,512
Jan 04 2022 20.08 0.50 2.55% 20.31 20.60 19.895 3,561,899
Jan 03 2022 19.58 1.09 5.9% 18.86 19.89 18.81 2,052,004
Dec 31 2021 18.49 -0.32 -1.7% 18.75 19.03 18.41 1,345,432
Dec 30 2021 18.81 -0.30 -1.57% 19.07 19.72 18.66 3,126,105
Dec 29 2021 19.11 -0.13 -0.68% 19.03 19.21 18.725 1,669,003
Dec 28 2021 19.24 -0.01 -0.05% 18.93 19.97 18.82 1,858,403
Dec 27 2021 19.25 -0.28 -1.43% 18.74 19.36 18.47 1,482,022
See More Historical Prices »


Your Recent History
NYSE
CUK
Carnival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.