Carnival Corporation & plc (CUK) Historical Stock Data

12.23 ↓0.42 (-3.32%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CUK is down -1.29% a day on average. There have been 10 days where Carnival Corporation & plc closed green and 20 days where CUK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2012.8112.23↓$0.58 (-4.53%)11.8412.963.27M
2022-05-1912.6612.65↓$0.01 (-0.08%)12.5512.953.28M
2022-05-1813.4912.89↓$0.60 (-4.45%)12.7513.753.22M
2022-05-1713.5413.85↑$0.31 (2.29%)13.3913.952.40M
2022-05-1613.3113.15↓$0.16 (-1.20%)13.0913.502.79M
2022-05-1312.6113.31↑$0.70 (5.55%)12.6113.523.07M
2022-05-1212.4212.36↓$0.06 (-0.48%)11.9312.894.88M
2022-05-1113.6412.65↓$0.99 (-7.26%)12.6413.714M
2022-05-1013.6413.16↓$0.48 (-3.52%)12.8213.833.57M
2022-05-0914.2913.06↓$1.23 (-8.61%)13.0014.333.99M
2022-05-0615.0214.64↓$0.38 (-2.53%)14.3215.143.28M
2022-05-0515.9215.15↓$0.77 (-4.84%)14.9816.163.61M
2022-05-0416.0416.35↑$0.31 (1.93%)15.4016.362.70M
2022-05-0316.1516.16↑$0.01 (0.06%)15.7516.333.05M
2022-05-0215.7715.83↑$0.06 (0.38%)15.3015.962.24M
2022-04-2916.2315.79↓$0.44 (-2.71%)15.7516.632.10M
2022-04-2816.1916.27↑$0.08 (0.49%)15.6316.432.20M
2022-04-2716.0115.92↓$0.09 (-0.56%)15.7016.352.73M
2022-04-2617.1215.97↓$1.15 (-6.72%)15.9617.222.88M
2022-04-2517.0017.20↑$0.20 (1.18%)16.7417.223.10M
2022-04-2217.8017.20↓$0.60 (-3.37%)17.1417.982.44M
2022-04-2118.7717.88↓$0.89 (-4.74%)17.7918.912.33M
2022-04-2018.2418.06↓$0.18 (-0.99%)18.0418.602.27M
2022-04-1917.6018.30↑$0.70 (3.98%)17.6018.422.34M
2022-04-1817.8417.61↓$0.23 (-1.29%)17.5118.041.35M
2022-04-1418.0518.03↓$0.02 (-0.11%)17.9418.431.76M
2022-04-1317.2217.86↑$0.64 (3.72%)17.2217.992.19M
2022-04-1217.2216.99↓$0.23 (-1.34%)16.8617.402.08M
2022-04-1116.6817.03↑$0.35 (2.10%)16.5717.452.75M
2022-04-0817.0016.81↓$0.19 (-1.12%)16.5817.132.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$CUK one of the poorest performed stocks for a big name.

0 Like Report
unknownable

$CUK TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
a

$CUK low volume

expect flat or negative close

0 Like Report
jchonnee

$CUK Hedgies
we aren't going anywhere!

0 Like Report