Carnival Corporation Historical Stock Prices

CUK 
$37.42
*  
0.21
0.56%
Get CUK Alerts
*Delayed - data as of Aug. 29, 2014 12:23 ET  -  Find a broker to begin trading CUK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CUK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:23  37.21  37.48  37.11  37.42 72,864
08/28/2014 37.41 37.46 37.17 37.21 166,564
08/27/2014 38.14 38.21 37.8 37.9 86,820
08/26/2014 38.09 38.24 37.98 38.17 71,851
08/25/2014 38.23 38.25 37.97 38.03 75,722
08/22/2014 38.05 38.18 37.92 38.13 56,579
08/21/2014 38.19 38.32 37.98 38.04 56,788
08/20/2014 37.69 38 37.69 37.98 53,815
08/19/2014 38.39 38.4 38.02 38.05 132,691
08/18/2014 38.09 38.22 38.04 38.14 100,621
08/15/2014 37.8 37.89 37.33 37.57 80,330
08/14/2014 37.5 37.65 37.33 37.62 119,051
08/13/2014 37.22 37.27 37.11 37.16 67,495
08/12/2014 37.24 37.42 37.07 37.21 236,090
08/11/2014 36.83 37.04 36.74 36.9 180,082
08/08/2014 36.37 36.42 36.17 36.37 169,638
08/07/2014 36.97 37.09 36.26 36.39 347,466
08/06/2014 35.48 36.2 35.44 35.95 128,779
08/05/2014 35.89 35.91 35.37 35.66 398,215
08/04/2014 35.96 36.13 35.74 36.07 192,125
08/01/2014 35.94 36.44 35.93 36.29 187,535
07/31/2014 36.32 36.6 36.11 36.13 118,598
07/30/2014 36.59 36.6999 36.39 36.64 129,627
07/29/2014 36.31 36.43 36.11 36.27 306,184
07/28/2014 36.1 36.4 36.05 36.25 196,846
07/25/2014 36.84 36.86 36.46 36.61 112,254
07/24/2014 37.02 37.35 37.01 37.19 268,743
07/23/2014 36.52 36.61 36.34 36.49 41,082
07/22/2014 36.54 36.54 36.37 36.54 110,798
07/21/2014 36.3 36.35 35.91 36.26 200,648
07/18/2014 36.34 36.72 36.34 36.62 80,921
07/17/2014 36.51 36.63 36.1 36.11 63,057
07/16/2014 36.94 37 36.78 36.8 80,012
07/15/2014 36.85 36.86 36.66 36.67 88,907
07/14/2014 36.76 36.83 36.65 36.79 183,692
07/11/2014 36.25 36.77 36.16 36.64 349,485
07/10/2014 36.27 36.56 36.2 36.47 451,375
07/09/2014 37.11 37.24 36.95 37.18 92,257
07/08/2014 37.86 37.865 37.46 37.54 133,660
07/07/2014 38.04 38.15 37.96 38.07 89,880
07/03/2014 37.92 38.22 37.92 38.14 39,744
07/02/2014 37.82 38.0768 37.81 37.92 351,998
07/01/2014 37.97 38.02 37.74 37.82 79,009
06/30/2014 37.97 37.97 37.64 37.95 150,003
06/27/2014 37.81 38.05 37.77 37.97 89,882
06/26/2014 37.97 38.13 37.71 37.9 132,919
06/25/2014 37.91 38.23 37.79 38.05 369,223
06/24/2014 38.78 39.32 38.4 38.4 575,509
06/23/2014 39.15 39.75 39.14 39.62 286,364
06/20/2014 39.08 39.57 39.02 39.29 174,764
06/19/2014 38.85 39.23 38.85 39.22 479,270
06/18/2014 38.8 39.08 38.62 39.08 219,431
06/17/2014 38.68 39.25 38.64 39.23 345,661
06/16/2014 39.3 39.44 39.11 39.21 197,888
06/13/2014 39.91 40.05 39.74 39.89 89,313
06/12/2014 41.11 41.11 40.25 40.35 86,172
06/11/2014 41.26 41.37 41.1662 41.25 57,354
06/10/2014 41.39 41.43 40.86 41.33 98,764
06/09/2014 41.66 41.75 41.29 41.65 93,493
06/06/2014 41.37 41.47 41.21 41.36 365,037
06/05/2014 40.75 40.94 40.59 40.9 63,286
06/04/2014 40.63 40.77 40.59 40.7 51,057
06/03/2014 40.46 40.73 40.39 40.68 84,796
06/02/2014 40.82 40.95 40.53 40.54 33,168
05/30/2014 40.2 40.9 40.18 40.69 58,898
05/29/2014 39.97 40.3 39.96 40.24 148,115
05/28/2014 40.2 40.24 39.99 40.08 77,292
05/27/2014 40.75 40.77 40.39 40.43 94,627
05/23/2014 40.32 40.64 40.32 40.58 143,649
05/22/2014 40.3 40.64 40.23 40.5 68,222
05/21/2014 40.3 40.42 40.08 40.4 156,350
05/20/2014 40.28 40.35 39.87 40.08 323,955
05/19/2014 38.59 39.31 38.58 39.29 412,251
05/16/2014 38.74 38.98 38.63 38.94 210,387
05/15/2014 39.7 39.7 39.28 39.48 95,388
05/14/2014 40.49 40.57 39.98 39.99 79,979
05/13/2014 40.98 40.98 40.58 40.72 50,013
05/12/2014 40.56 41.03 40.56 40.93 104,493
05/09/2014 40.65 40.65 40.26 40.43 58,544
05/08/2014 40.72 40.9 40.35 40.45 69,290
05/07/2014 40.63 40.84 40.47 40.65 119,870
05/06/2014 40.8 40.89 40.43 40.5 287,036
05/05/2014 39.62 39.99 39.34 39.97 97,989
05/02/2014 40.02 40.11 39.75 39.9 231,423
05/01/2014 39.8 39.94 39.4 39.42 173,536
04/30/2014 39.93 40.09 39.86 39.91 84,519
04/29/2014 39.21 40.17 39.21 39.95 136,018
04/28/2014 38.71 39.26 38.46 39.17 159,147
04/25/2014 38.91 39.09 38.75 38.84 44,652
04/24/2014 38.74 38.94 38.41 38.88 147,678
04/23/2014 38.28 38.48 38.17 38.28 97,953
04/22/2014 38.04 38.36 37.98 38.1 61,694
04/21/2014 37.84 37.95 37.6 37.75 47,891
04/17/2014 37.41 37.8499 37.4 37.81 108,729
04/16/2014 36.94 37.18 36.92 37.17 43,256
04/15/2014 36.89 36.93 36.35 36.76 104,738
04/14/2014 36.79 37.04 36.69 36.88 213,057
04/11/2014 37.5 37.79 37.4 37.6 146,107
04/10/2014 38.88 39 38.16 38.16 103,647
04/09/2014 39 39.21 38.72 39.07 69,826
04/08/2014 39 39.13 38.81 38.98 69,634
04/07/2014 38.98 39.18 38.73 38.78 183,390
04/04/2014 39.39 39.53 38.6 38.72 202,496
04/03/2014 39.03 39.24 38.9 39.22 137,686
04/02/2014 38.49 38.66 38.13 38.61 110,224
04/01/2014 38.37 38.85 38.37 38.85 149,970
03/31/2014 38.31 38.41 38.04 38.36 94,464
03/28/2014 37.93 38.2 37.8566 37.97 86,257
03/27/2014 38.51 38.51 37.91 38.03 91,158
03/26/2014 38.59 38.85 38.31 38.46 149,201
03/25/2014 39.27 39.91 38.3 38.63 460,805
03/24/2014 40.7 40.7 40.33 40.54 63,804
03/21/2014 40.57 40.85 40.44 40.54 113,678
03/20/2014 39.83 40.62 39.75 40.62 91,318
03/19/2014 40.27 40.43 39.79 40.01 46,954
03/18/2014 39.97 40.87 39.97 40.37 118,886
03/17/2014 39.41 39.68 39.41 39.58 50,147
03/14/2014 38.84 39.36 38.74 39.18 142,319
03/13/2014 39.56 39.67 38.78 39 211,509
03/12/2014 39.37 40.01 39.28 39.91 162,222
03/11/2014 39.62 39.94 39.59 39.64 42,463
03/10/2014 39.99 40.07 39.62 39.77 60,197
03/07/2014 39.95 40.43 39.71 40.31 145,082
03/06/2014 39.59 40.23 39.59 40.09 148,598
03/05/2014 40.35 40.4 39.96 40.21 86,866
03/04/2014 40.36 40.74 40.28 40.68 77,256
03/03/2014 39.97 40.23 39.49 39.55 246,318
02/28/2014 41.53 41.55 40.95 41.06 204,797
02/27/2014 41.65 41.95 41.57 41.9 132,080
02/26/2014 41.58 41.72 41.42 41.56 266,218
02/25/2014 41.62 41.76 41.22 41.63 99,734
02/24/2014 40.67 41.46 40.67 41.2 103,754
02/21/2014 40.7 41.1 40.64 40.89 211,466
02/20/2014 40.82 40.87 40.55 40.77 83,544
02/19/2014 41.4 41.4 40.78 40.85 90,026
02/18/2014 42.06 42.15 41.03 41.47 243,889
02/14/2014 41.81 42.18 41.7 42.13 71,013
02/13/2014 41.4 41.7397 41.32 41.7 98,092
02/12/2014 41.8 41.87 41.66 41.84 179,726
02/11/2014 41.45 41.99 41.38 41.89 139,748
02/10/2014 41.31 41.85 41.27 41.82 109,910
02/07/2014 42.01 42.0499 41.3 41.66 128,344
02/06/2014 40.87 41.69 40.87 41.66 171,766
02/05/2014 40.57 40.63 40.21 40.33 164,877
02/04/2014 40.49 40.67 40.29 40.59 132,231
02/03/2014 41.03 41.03 39.65 40.26 233,414
01/31/2014 40.85 41.1428 40.76 40.81 181,205
01/30/2014 41.55 41.75 41.37 41.62 145,332
01/29/2014 41.79 41.79 40.93 41.17 383,683
01/28/2014 41.83 42.3 41.83 42.15 216,751
01/27/2014 41.52 41.53 40.5 40.82 487,211
01/24/2014 41.34 41.38 40.54 40.56 198,282
01/23/2014 42.35 42.35 41.7 41.84 118,377
01/22/2014 42.6 42.71 42.23 42.5 215,349
01/21/2014 42.7 42.77 41.89 42.17 513,182
01/17/2014 42.64 42.66 42.28 42.31 159,111
01/16/2014 42.48 42.57 42.3 42.45 133,354
01/15/2014 42.6 42.72 42.41 42.52 73,429
01/14/2014 42.55 42.6 42.32 42.58 66,894
01/13/2014 42.15 42.74 42.12 42.23 196,375
01/10/2014 41.63 42.51 41.63 42.5 258,690
01/09/2014 40.89 41.15 40.59 41.14 175,339
01/08/2014 41.11 41.11 40.56 40.8 282,332
01/07/2014 40.97 41.14 40.55 40.8 308,519
01/06/2014 40.85 40.88 40.42 40.46 254,827
01/03/2014 40.94 41.01 40.73 40.89 141,203
01/02/2014 40.58 40.86 40.58 40.72 151,126
12/31/2013 41.45 41.59 41.18 41.45 256,351
12/30/2013 41.13 41.28 40.93 41.24 117,810
12/27/2013 41.06 41.42 40.91 41.04 237,529
12/26/2013 40.09 40.57 40.09 40.53 78,284
12/24/2013 40.08 40.42 40.03 40.37 52,818
12/23/2013 40.07 40.44 39.98 40.18 370,229
12/20/2013 39.5 39.56 39.02 39.48 621,665
12/19/2013 38.18 38.56 37.44 38.13 806,884
12/18/2013 36.21 36.62 35.91 36.57 175,868
12/17/2013 35.94 36.33 35.94 36.14 189,178
12/16/2013 35.66 36.2297 35.63 36.02 360,332
12/13/2013 35.11 35.79 35.07 35.68 152,861
12/12/2013 35.16 35.41 35.07 35.22 93,150
12/11/2013 35.41 35.57 35.21 35.23 131,647
12/10/2013 35.46 35.69 35.41 35.6 172,690
12/09/2013 35.2 35.82 35.2 35.56 172,792
12/06/2013 35.19 35.48 35.04 35.29 138,513
12/05/2013 35.16 35.32 35.05 35.1 191,757
12/04/2013 35.62 35.83 35.46 35.82 136,452
12/03/2013 36.23 36.38 36.04 36.18 96,540
12/02/2013 36.27 36.48 36.24 36.3 88,247
11/29/2013 36.66 36.81 36.49 36.51 71,653
11/27/2013 36.39 36.64 36.38 36.55 51,220
11/26/2013 36.35 36.51 36.2 36.33 151,886
11/25/2013 36.71 36.99 36.62 36.87 169,878
11/22/2013 36.17 36.76 36.01 36.52 462,393
11/21/2013 36.22 36.46 36.01 36.38 133,037
11/20/2013 36.05 36.47 36.02 36.21 218,584
11/19/2013 36.32 36.48 36.07 36.38 88,068
11/18/2013 36.7 36.77 36.26 36.36 96,110
11/15/2013 36.87 36.88 36.55 36.8 67,885
11/14/2013 36.65 37.06 36.64 36.99 87,545
11/13/2013 36.02 36.79 36 36.72 54,337
11/12/2013 36.65 36.74 36.33 36.51 118,356
11/11/2013 37.12 37.15 36.8404 37.03 66,323
11/08/2013 36.75 37.46 36.47 37.46 278,779
11/07/2013 36.94 37.11 36.44 36.52 155,153
11/06/2013 36.8 37.22 36.78 37.17 117,241
11/05/2013 36.18 36.45 36.12 36.43 71,488
11/04/2013 35.99 36.18 35.94 36.13 49,324
11/01/2013 35.68 35.85 35.55 35.85 46,022
10/31/2013 35.49 35.88 35.47 35.6 105,122
10/30/2013 35.72 35.93 35.56 35.73 72,713
10/29/2013 35.68 36 35.68 35.96 39,304
10/28/2013 35.88 36 35.75 35.93 65,798
10/25/2013 35.71 35.78 35.52 35.75 114,191
10/24/2013 35.44 35.68 35.41 35.65 161,443
10/23/2013 35 35.06 34.76 34.89 117,503
10/22/2013 34.4 35.04 34.38 35.02 86,533
10/21/2013 33.88 34.26 33.82 34.24 159,965
10/18/2013 34.01 34.01 33.8 33.91 170,003
10/17/2013 33.19 33.75 33.16 33.75 41,385
10/16/2013 32.85 33.1 32.79 32.95 72,666
10/15/2013 32.76 33.16 32.71 32.9 69,899
10/14/2013 33.11 33.25 32.9 33.09 81,311
10/11/2013 32.89 33.16 32.85 33.14 51,033
10/10/2013 32.64 32.78 32.63 32.72 44,167
10/09/2013 32.59 32.64 32.33 32.43 40,023
10/08/2013 33.02 33.06 32.68 32.68 66,115
10/07/2013 33.03 33.24 32.99 33.11 31,331
10/04/2013 33.08 33.37 33.01 33.31 121,154
10/03/2013 33.25 33.43 33.19 33.31 77,139
10/02/2013 33.49 33.56 33.25 33.44 67,491
10/01/2013 33.95 33.96 33.51 33.7 69,191
09/30/2013 33.83 34.01 33.8 33.91 101,751
09/27/2013 33.94 34.17 33.89 34.1 133,108
09/26/2013 33.62 33.97 33.54 33.92 97,279
09/25/2013 34.17 34.21 33.6 33.71 359,511
09/24/2013 37.04 37.04 35.61 35.71 421,864
09/23/2013 38.56 38.91 38.35 38.69 83,454
09/20/2013 38.62 38.63 38.25 38.3 47,279
09/19/2013 38.84 39.01 38.76 38.85 121,240
09/18/2013 38.72 39.06 38.22 39.06 61,168
09/17/2013 38.91 39.09 38.91 38.99 36,894
09/16/2013 39.36 39.36 38.77 38.8 90,480
09/13/2013 38.51 38.79 38.29 38.76 53,229
09/12/2013 38.76 38.8 38.36 38.43 46,241
09/11/2013 38.2 38.56 38.15 38.56 104,905
09/10/2013 38.02 38.65 38.01 38.52 177,112
09/09/2013 37.05 37.32 36.91 37.32 103,869
09/06/2013 36.87 37.02 36.61 36.83 87,124
09/05/2013 36.51 36.94 36.51 36.75 183,658
09/04/2013 36.27 37 36.26 36.83 290,501
09/03/2013 37.25 37.55 37.04 37.24 207,853
08/30/2013 37.5 37.63 37.26 37.55 118,839
08/29/2013 37.5 37.82 37.49 37.71 58,333
08/28/2013 37.79 37.82 37.56 37.58 158,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?