Carnival Plc ADS (CUK) Historical Stock Data
13.72 ↑0.12 (0.88%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CUK is down -0.36% a day on average. There have been 13 days where Carnival Plc ADS closed green and 17 days where CUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.60 | 13.72 | ↑$0.12 (0.88%) | 13.41 | 13.74 | 1.78M |
| 2024-04-24 | 13.45 | 13.60 | ↑$0.15 (1.12%) | 13.38 | 13.62 | 1.54M |
| 2024-04-23 | 13.05 | 13.42 | ↑$0.37 (2.84%) | 12.98 | 13.52 | 1.90M |
| 2024-04-22 | 12.93 | 12.94 | ↑$0.01 (0.08%) | 12.72 | 13.03 | 1.51M |
| 2024-04-19 | 12.73 | 12.73 | ↑$0.00 (0.00%) | 12.66 | 12.90 | 1.15M |
| 2024-04-18 | 12.83 | 12.80 | ↓$0.03 (-0.23%) | 12.78 | 13.12 | 1.55M |
| 2024-04-17 | 12.87 | 12.72 | ↓$0.15 (-1.17%) | 12.66 | 12.94 | 1.76M |
| 2024-04-16 | 12.73 | 12.56 | ↓$0.17 (-1.34%) | 12.50 | 12.75 | 1.63M |
| 2024-04-15 | 13.22 | 12.76 | ↓$0.46 (-3.48%) | 12.65 | 13.33 | 1.85M |
| 2024-04-12 | 13.23 | 12.96 | ↓$0.27 (-2.04%) | 12.87 | 13.25 | 1.88M |
| 2024-04-11 | 13.40 | 13.49 | ↑$0.09 (0.67%) | 13.16 | 13.55 | 2.05M |
| 2024-04-10 | 13.63 | 13.49 | ↓$0.14 (-1.03%) | 13.38 | 13.87 | 2.28M |
| 2024-04-09 | 14.07 | 13.95 | ↓$0.12 (-0.85%) | 13.71 | 14.18 | 1.59M |
| 2024-04-08 | 13.81 | 14.12 | ↑$0.31 (2.24%) | 13.80 | 14.16 | 1.55M |
| 2024-04-05 | 13.58 | 13.66 | ↑$0.08 (0.59%) | 13.43 | 13.72 | 2.36M |
| 2024-04-04 | 14.07 | 13.63 | ↓$0.44 (-3.13%) | 13.57 | 14.27 | 2.14M |
| 2024-04-03 | 13.83 | 13.85 | ↑$0.02 (0.14%) | 13.78 | 14.05 | 1.83M |
| 2024-04-02 | 14.23 | 13.94 | ↓$0.29 (-2.04%) | 13.89 | 14.23 | 2.94M |
| 2024-04-01 | 14.80 | 14.62 | ↓$0.18 (-1.22%) | 14.44 | 14.99 | 2.84M |
| 2024-03-28 | 15.38 | 14.73 | ↓$0.65 (-4.23%) | 14.71 | 15.51 | 4.25M |
| 2024-03-27 | 15.10 | 15.62 | ↑$0.52 (3.44%) | 14.74 | 15.97 | 8.12M |
| 2024-03-26 | 15.79 | 15.39 | ↓$0.40 (-2.53%) | 15.24 | 15.95 | 3.68M |
| 2024-03-25 | 15.69 | 15.50 | ↓$0.19 (-1.21%) | 15.49 | 15.98 | 2.22M |
| 2024-03-22 | 15.50 | 15.51 | ↑$0.01 (0.06%) | 15.39 | 15.58 | 1.18M |
| 2024-03-21 | 15.50 | 15.43 | ↓$0.07 (-0.45%) | 15.32 | 15.67 | 1.53M |
| 2024-03-20 | 14.51 | 15.28 | ↑$0.77 (5.31%) | 14.50 | 15.28 | 2.32M |
| 2024-03-19 | 14.56 | 14.51 | ↓$0.05 (-0.34%) | 14.38 | 14.66 | 1.48M |
| 2024-03-18 | 14.82 | 14.68 | ↓$0.14 (-0.94%) | 14.60 | 15.06 | 1.86M |
| 2024-03-15 | 14.69 | 14.69 | ↑$0.00 (0.00%) | 14.57 | 14.85 | 1.62M |
| 2024-03-14 | 14.99 | 14.70 | ↓$0.29 (-1.93%) | 14.66 | 15.08 | 1.96M |
Create an account or log in to view more rows.
$CUK green is good
$CUK hot trash
$CUK watch this fly!!!!
$CUK oversold! Buy the dip
$CUK choo choo
$CUK LOADING UP HERE!
$CUK let’s go!! Squeeze time
$CUK rubbish
$CUK getting this mare ready to run today
$CUK looking ready to breakout soon.