Carnival Plc ADS (CUK) Historical Stock Data
31.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUK is up 0.21% a day on average. There have been 14 days where Carnival Plc ADS closed green and 16 days where CUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 31.35 | 31.10 | ↓$0.25 (-0.80%) | 30.94 | 31.35 | 652.84K |
| 2025-12-23 | 32.30 | 31.39 | ↓$0.91 (-2.82%) | 31.13 | 32.65 | 2.52M |
| 2025-12-22 | 31.06 | 31.79 | ↑$0.73 (2.35%) | 30.86 | 31.93 | 2.86M |
| 2025-12-19 | 27.63 | 30.96 | ↑$3.33 (12.05%) | 27.08 | 31.24 | 9.18M |
| 2025-12-18 | 26.48 | 26.32 | ↓$0.16 (-0.60%) | 26.08 | 26.57 | 2.03M |
| 2025-12-17 | 26.13 | 26.05 | ↓$0.07 (-0.29%) | 25.97 | 26.66 | 1.57M |
| 2025-12-16 | 26.51 | 26.11 | ↓$0.40 (-1.51%) | 26.10 | 26.79 | 1.94M |
| 2025-12-15 | 25.90 | 26.37 | ↑$0.47 (1.81%) | 25.77 | 26.58 | 2.05M |
| 2025-12-12 | 25.88 | 25.53 | ↓$0.35 (-1.35%) | 25.47 | 25.93 | 1.61M |
| 2025-12-11 | 24.35 | 25.66 | ↑$1.31 (5.38%) | 24.35 | 25.82 | 2.14M |
| 2025-12-10 | 23.87 | 24.32 | ↑$0.45 (1.89%) | 23.65 | 24.56 | 2.34M |
| 2025-12-09 | 23.74 | 23.49 | ↓$0.25 (-1.05%) | 23.34 | 23.86 | 1.29M |
| 2025-12-08 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.60 | 24.11 | 1.53M |
| 2025-12-05 | 23.98 | 23.84 | ↓$0.14 (-0.58%) | 23.69 | 24.03 | 1.46M |
| 2025-12-04 | 24.01 | 23.74 | ↓$0.27 (-1.12%) | 23.60 | 24.04 | 1.56M |
| 2025-12-03 | 23.82 | 23.95 | ↑$0.13 (0.55%) | 23.61 | 24.09 | 1.54M |
| 2025-12-02 | 24.18 | 23.76 | ↓$0.42 (-1.74%) | 23.50 | 24.18 | 1.26M |
| 2025-12-01 | 23.85 | 23.87 | ↑$0.02 (0.08%) | 23.59 | 24.01 | 1.88M |
| 2025-11-28 | 23.78 | 23.83 | ↑$0.05 (0.21%) | 23.60 | 24.03 | 1.36M |
| 2025-11-26 | 23.89 | 23.47 | ↓$0.42 (-1.76%) | 23.42 | 23.89 | 2.42M |
| 2025-11-25 | 22.71 | 23.60 | ↑$0.89 (3.92%) | 22.71 | 24.14 | 2.86M |
| 2025-11-24 | 24.29 | 22.91 | ↓$1.38 (-5.68%) | 22.80 | 24.36 | 5.16M |
| 2025-11-21 | 23.53 | 24.12 | ↑$0.60 (2.53%) | 23.26 | 24.33 | 1.93M |
| 2025-11-20 | 23.87 | 23.06 | ↓$0.81 (-3.39%) | 23.03 | 24.16 | 1.61M |
| 2025-11-19 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.49 | 23.98 | 1.23M |
| 2025-11-18 | 23.12 | 23.51 | ↑$0.39 (1.69%) | 23.12 | 23.71 | 1.23M |
| 2025-11-17 | 23.67 | 23.14 | ↓$0.53 (-2.24%) | 22.95 | 23.76 | 1.58M |
| 2025-11-14 | 23.52 | 23.76 | ↑$0.24 (1.02%) | 23.12 | 23.88 | 1.31M |
| 2025-11-13 | 24.69 | 23.86 | ↓$0.83 (-3.36%) | 23.73 | 24.90 | 1.98M |
| 2025-11-12 | 24.41 | 24.64 | ↑$0.23 (0.94%) | 24.41 | 25.23 | 1.38M |
Create an account or log in to view more rows.
$CUK I think I like this stock more everyday
$CUK LOL
$CUK Momentum is building...
$CUK let's gooooooo
$CUK the price is wrong
$CUK I gave in! Bought more 100 shares
$CUK YALL READY????????
$CUK wtf is going on?
$CUK News?
$CUK pre mkt is meaningless