Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Carnival Plc ADS ADS (CUK)

30.64
+0.22 (0.72%)
NYSE · Last Trade: Dec 30th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carnival Plc ADS ADS (CUK)

DateOpenHighLowCloseVolumeAdjusted Close
12/30/202530.5230.8230.4430.641,103,28230.64
12/29/202530.1630.4830.0630.421,140,78730.42
12/26/202531.1231.2730.4330.551,273,16230.55
12/24/202531.3531.3830.9431.10669,53931.10
12/23/202532.3032.6531.1331.392,524,33731.39
12/22/202531.0631.9330.8631.793,028,51431.79
12/19/202527.6331.2427.0830.969,434,84230.96
12/18/202526.4826.5726.0826.322,172,44326.32
12/17/202526.1326.6725.9726.051,655,74626.05
12/16/202526.5126.7926.0926.112,028,19926.11
12/15/202525.9026.5825.7726.372,222,98826.37
12/12/202525.8825.9325.4625.531,686,98625.53
12/11/202524.3525.8224.3525.662,155,31625.66
12/10/202523.8724.5523.6424.322,403,03924.32
12/09/202523.7423.8623.3423.491,340,45423.49
12/08/202523.9624.1123.5923.991,577,36523.99
12/05/202523.9824.0323.6923.841,501,18923.84
12/04/202524.0124.0423.6023.741,602,49623.74
12/03/202523.8224.0923.6123.951,603,51623.95
12/02/202524.1824.1823.5023.761,257,07423.76
12/01/202523.8524.0123.5923.871,934,60423.87
11/28/202523.7824.0223.6023.831,375,18523.83
11/26/202523.8923.8923.4223.472,422,93123.47
11/25/202522.7124.1422.6923.602,943,09423.60
11/24/202524.2924.3622.8022.915,229,12622.91
11/21/202523.5224.3323.2624.122,012,27924.12
11/20/202523.8724.1623.0323.061,646,84923.06
11/19/202523.7423.9823.4823.721,321,22923.72
11/18/202523.1223.7123.1123.511,225,91123.51
11/17/202523.6723.7622.9523.141,651,91723.14
11/14/202523.5223.8923.1223.761,332,72223.76
11/13/202524.6924.9123.7323.862,023,95723.86
11/12/202524.4125.2324.3924.641,429,00224.64
11/11/202524.3524.6424.2724.321,016,27924.32
11/10/202524.4824.7724.1824.391,530,36924.39
11/07/202523.6324.5223.5424.171,758,35324.17
11/06/202524.1624.4723.7723.801,377,24423.80
11/05/202524.1724.7024.0624.412,227,72824.41
11/04/202524.5024.6723.5623.703,529,87323.70
11/03/202526.0426.1125.4425.941,244,14125.94
10/31/202525.5026.1225.3126.011,588,57926.01
10/30/202525.0826.0925.0225.571,595,89425.57
10/29/202525.1725.7325.0825.271,529,45925.27
10/28/202525.5625.6925.1125.262,287,67225.26
10/27/202526.8226.9726.2726.521,023,23126.52
10/24/202526.9927.1826.5326.54990,12126.54
10/23/202526.7727.1026.3726.621,404,89726.62
10/22/202527.1127.4226.7327.042,143,74227.04
10/21/202526.1327.1026.1327.071,877,29027.07
10/20/202525.8026.3425.7926.181,604,09226.18
10/17/202525.4025.9325.2425.751,512,58725.75
10/16/202526.1926.4325.5425.731,818,44325.73
10/15/202526.4826.7726.1626.271,189,25826.27
10/14/202525.2026.6625.0926.482,014,64526.48
10/13/202525.6926.0125.4625.661,027,41225.66
10/10/202525.8226.2625.2325.262,066,08025.26
10/09/202526.6426.6825.9325.991,332,56825.99
10/08/202526.2526.7126.5126.511,838,03326.51
10/07/202526.6226.6225.6826.221,823,06826.22
10/06/202526.3526.7525.8026.681,799,42826.68
10/03/202526.6626.8426.2926.341,887,38926.34
10/02/202526.2326.6026.0626.552,175,37126.55
10/01/202526.3326.5425.9226.082,367,71726.08