CUK

Carnival Historical Data

CUK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 10.95 -1.28 -10.47% 11.96 11.98 10.775 4,207,053
May 23 2022 12.23 0.00 0.0% 12.25 12.32 11.74 3,196,512
May 20 2022 12.23 -0.42 -3.32% 12.81 12.955 11.84 3,269,237
May 19 2022 12.65 -0.24 -1.86% 12.66 12.95 12.55 3,277,849
May 18 2022 12.89 -0.96 -6.93% 13.54 13.75 12.75 3,227,567
May 17 2022 13.85 0.70 5.32% 13.54 13.95 13.39 2,397,655
May 16 2022 13.15 -0.16 -1.2% 13.31 13.50 13.0924 2,791,761
May 13 2022 13.31 0.95 7.69% 12.64 13.52 12.61 3,070,708
May 12 2022 12.36 -0.29 -2.29% 12.42 12.89 11.93 4,880,656
May 11 2022 12.65 -0.51 -3.88% 13.27 13.71 12.635 4,004,342
May 10 2022 13.16 0.10 0.77% 13.64 13.83 12.815 3,568,503
May 09 2022 13.06 -1.58 -10.79% 14.29 14.33 13.00 4,004,404
May 06 2022 14.64 -0.51 -3.37% 15.02 15.145 14.31 3,335,324
May 05 2022 15.15 -1.20 -7.34% 15.92 16.16 14.98 3,610,652
May 04 2022 16.35 0.19 1.18% 16.04 16.36 15.40 2,787,276
May 03 2022 16.16 0.33 2.08% 16.15 16.325 15.75 3,049,005
May 02 2022 15.83 0.04 0.25% 15.77 15.96 15.295 2,239,238
Apr 29 2022 15.79 -0.48 -2.95% 16.23 16.63 15.75 2,106,691
Apr 28 2022 16.27 0.35 2.2% 16.19 16.43 15.63 2,204,938
Apr 27 2022 15.92 -0.05 -0.31% 16.01 16.36 15.69 2,744,799
Apr 26 2022 15.97 -1.23 -7.15% 17.12 17.22 15.96 2,880,546
Apr 25 2022 17.20 0.00 0.0% 17.00 17.22 16.74 3,115,932
Apr 22 2022 17.20 -0.68 -3.8% 17.80 17.98 17.14 2,446,135
Apr 21 2022 17.88 -0.18 -1.0% 18.77 18.91 17.79 2,334,168
Apr 20 2022 18.06 -0.24 -1.31% 18.24 18.60 18.04 2,278,617
Apr 19 2022 18.30 0.69 3.92% 17.60 18.415 17.58 2,369,774
Apr 18 2022 17.61 -0.42 -2.33% 17.84 18.04 17.50 1,345,427
Apr 15 2022 18.03 0.00 0.0% 18.03 18.03 18.03 0
Apr 14 2022 18.03 0.17 0.95% 18.05 18.425 17.935 1,756,760
Apr 13 2022 17.86 0.87 5.12% 17.22 17.985 17.22 2,189,816
Apr 12 2022 16.99 -0.04 -0.23% 17.22 17.395 16.86 2,083,603
Apr 11 2022 17.03 0.22 1.31% 16.68 17.45 16.555 2,776,928
Apr 08 2022 16.81 -0.35 -2.04% 16.97 17.14 16.58 2,097,039
Apr 07 2022 17.16 -0.26 -1.49% 17.41 17.41 16.565 3,222,961
Apr 06 2022 17.42 -1.04 -5.63% 18.14 18.165 17.26 3,085,755
Apr 05 2022 18.46 0.49 2.73% 18.95 19.52 18.35 4,042,570
Apr 04 2022 17.97 -0.28 -1.53% 18.06 18.12 17.62 2,059,233
Apr 01 2022 18.25 -0.02 -0.11% 18.42 18.52 17.945 2,585,500
Mar 31 2022 18.27 0.52 2.93% 17.715 18.535 17.62 3,706,805
Mar 30 2022 17.75 -0.42 -2.31% 17.80 18.115 17.675 2,759,480
Mar 29 2022 18.17 0.46 2.6% 18.24 18.60 18.00 2,472,851
Mar 28 2022 17.71 0.87 5.17% 17.10 17.73 16.97 2,552,949
Mar 25 2022 16.84 -0.15 -0.88% 16.87 17.115 16.715 4,151,797
Mar 24 2022 16.99 0.13 0.77% 16.80 17.00 16.425 2,570,887
Mar 23 2022 16.86 -0.70 -3.99% 17.36 17.48 16.83 1,761,822
Mar 22 2022 17.56 0.07 0.4% 17.25 17.82 17.03 2,522,403
Mar 21 2022 17.49 -0.48 -2.67% 17.71 17.71 17.18 2,451,663
Mar 18 2022 17.97 0.23 1.3% 17.29 18.04 17.26 3,040,279
Mar 17 2022 17.74 -0.33 -1.83% 17.41 17.75 17.03 2,991,169
Mar 16 2022 18.07 1.28 7.62% 17.08 18.105 16.90 5,119,018
Mar 15 2022 16.79 0.84 5.27% 16.23 16.94 16.23 3,501,163
Mar 14 2022 15.95 -0.09 -0.56% 16.15 16.64 15.76 3,347,397
Mar 11 2022 16.04 -0.29 -1.78% 16.67 16.78 16.02 2,717,266
Mar 10 2022 16.33 0.24 1.49% 15.70 16.87 15.62 4,336,374
Mar 09 2022 16.09 1.35 9.16% 15.73 16.48 15.70 4,762,176
Mar 08 2022 14.74 0.49 3.44% 14.48 15.33 13.89 5,378,096
Mar 07 2022 14.25 -1.61 -10.15% 15.86 16.04 14.24 5,124,903
Mar 04 2022 15.86 -1.07 -6.32% 16.36 16.63 15.68 4,682,093
Mar 03 2022 16.93 -0.78 -4.4% 17.93 18.26 16.84 2,821,477
Mar 02 2022 17.71 0.37 2.13% 17.68 18.09 17.38 3,528,163
Mar 01 2022 17.34 -1.43 -7.62% 18.42 18.45 17.115 4,147,293
Feb 28 2022 18.77 -0.87 -4.43% 19.12 19.25 18.44 4,334,964
Feb 25 2022 19.64 0.64 3.37% 19.20 19.74 18.87 3,171,902
Feb 24 2022 19.00 0.20 1.06% 17.57 19.07 17.465 4,701,268


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.