Carnival Plc ADS (CUK) Historical Stock Data

14.59 ↑0.46 (3.26%)

As of December 4, 2023, 11:34am EST.

Historical Data

In the past 30 trading days, CUK is up 0.36% a day on average. There have been 15 days where Carnival Plc ADS closed green and 15 days where CUK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	13.66	14.13	↑$0.47 (3.44%)	13.56	14.16	1.58M
2023-11-30	13.55	13.48	↓$0.07 (-0.52%)	13.31	13.60	1.59M
2023-11-29	13.30	13.33	↑$0.03 (0.23%)	13.22	13.67	1.15M
2023-11-28	13.13	13.09	↓$0.04 (-0.30%)	12.97	13.21	0.92M
2023-11-27	12.83	13.06	↑$0.23 (1.79%)	12.80	13.15	0.93M
2023-11-24	12.71	12.88	↑$0.17 (1.34%)	12.62	12.90	719.61K
2023-11-22	13.03	12.93	↓$0.10 (-0.77%)	12.90	13.25	1.65M
2023-11-21	12.86	12.77	↓$0.09 (-0.70%)	12.49	12.88	1.12M
2023-11-20	13.18	13.11	↓$0.07 (-0.53%)	13.09	13.41	1M
2023-11-17	13.29	13.26	↓$0.03 (-0.23%)	13.13	13.40	1.18M
2023-11-16	12.99	13.22	↑$0.23 (1.77%)	12.89	13.22	1.32M
2023-11-15	12.71	13.01	↑$0.30 (2.36%)	12.71	13.12	1.72M
2023-11-14	12.22	12.45	↑$0.23 (1.88%)	12.02	12.68	1.74M
2023-11-13	11.34	11.51	↑$0.17 (1.50%)	11.18	11.53	0.91M
2023-11-10	11.00	11.46	↑$0.46 (4.18%)	10.99	11.48	1.29M
2023-11-09	11.54	11.08	↓$0.46 (-3.99%)	11.02	11.61	1.09M
2023-11-08	11.38	11.50	↑$0.12 (1.05%)	11.27	11.62	1.20M
2023-11-07	11.02	11.29	↑$0.27 (2.45%)	10.97	11.30	1.23M
2023-11-06	11.40	11.05	↓$0.35 (-3.07%)	10.91	11.51	1.04M
2023-11-03	11.03	11.36	↑$0.33 (2.99%)	11.03	11.60	1.61M
2023-11-02	10.54	10.78	↑$0.24 (2.28%)	10.54	10.90	1.36M
2023-11-01	10.33	10.24	↓$0.09 (-0.87%)	10.08	10.47	1.55M
2023-10-31	10.38	10.36	↓$0.02 (-0.19%)	10.05	10.39	1.12M
2023-10-30	10.30	10.32	↑$0.02 (0.19%)	10.15	10.42	1.29M
2023-10-27	10.44	10.08	↓$0.36 (-3.45%)	9.97	10.47	1.54M
2023-10-26	10.53	10.23	↓$0.30 (-2.85%)	9.88	10.58	2.41M
2023-10-25	10.28	10.18	↓$0.10 (-0.97%)	10.15	10.33	1.28M
2023-10-24	10.39	10.31	↓$0.08 (-0.77%)	10.29	10.55	892.63K
2023-10-23	9.86	10.24	↑$0.38 (3.85%)	9.77	10.44	1.76M
2023-10-20	10.10	9.96	↓$0.14 (-1.39%)	9.95	10.25	1.27M