Quantcast

Carnival Plc ADS ADS Historical Stock Prices

CUK 
$44.4
*  
0.03
0.07%
Get CUK Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading CUK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CUK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.50 44.69 44.2654 44.40 354,855
07/17/2019 45.14 45.2 44.41 44.43 355,852
07/16/2019 45.38 45.635 44.99 45.09 359,519
07/15/2019 44.98 45.72 44.98 45.58 274,066
07/12/2019 44.54 45.06 44.51 44.97 209,869
07/11/2019 44.35 44.6 44.08 44.56 325,243
07/10/2019 44.77 44.77 44.03 44.2 280,550
07/09/2019 44.72 44.92 44.56 44.64 291,366
07/08/2019 45.4 45.63 45.1 45.2 309,996
07/05/2019 45.41 45.72 45.25 45.71 484,515
07/03/2019 45.42 45.42 44.81 44.88 254,425
07/02/2019 45 45.28 44.84 45.23 342,342
07/01/2019 45.44 45.73 44.88 44.96 468,011
06/28/2019 44.86 45.33 44.68 45.27 484,182
06/27/2019 43.95 44.9 43.67 44.63 810,103
06/26/2019 44.44 44.65 44.14 44.32 571,837
06/25/2019 44.09 44.42 43.83 44.16 907,974
06/24/2019 43.98 44.85 43.9 44.56 1,206,378
06/21/2019 45.25 45.86 44.8 45.05 1,508,000
06/20/2019 46.14 47.52 45.06 47.23 1,511,244
06/19/2019 51.52 52 51.38 51.68 260,893
06/18/2019 51.1 51.71 50.82 51.2 292,454
06/17/2019 51.95 52.09 51.05 51.06 276,978
06/14/2019 51.65 51.98 51.47 51.79 388,867
06/13/2019 51.63 52.08 51.46 51.71 587,274
06/12/2019 52.1 52.46 51.84 52.15 599,584
06/11/2019 52.48 52.6 51.66 51.89 699,697
06/10/2019 50.81 52.085 50.81 51.88 530,179
06/07/2019 49.89 51.27 49.87 50.95 1,360,325
06/06/2019 49.27 50.1 49.24 50 803,581
06/05/2019 51.27 51.31 49.4 49.79 588,409
06/04/2019 50.49 51.11 49.8619 51.04 578,766
06/03/2019 49.88 50.38 49.66 50.08 286,460
05/31/2019 49.85 50.25 49.81 50.14 139,945
05/30/2019 50.63 50.85 50.29 50.53 188,348
05/29/2019 49.96 50.68 49.78 50.52 319,740
05/28/2019 50.82 51.03 50.29 50.29 283,894
05/24/2019 50.71 50.97 50.53 50.56 195,847
05/23/2019 50.64 50.72 50.2 50.58 227,253
05/22/2019 51.6 51.68 51.29 51.65 225,869
05/21/2019 51.59 52.07 51.57 51.62 249,431
05/20/2019 51.54 51.63 51.05 51.22 530,752
05/17/2019 52.18 52.7 52.15 52.43 404,174
05/16/2019 52.48 53.04 52.41 52.77 381,442
05/15/2019 52.33 52.81 52.09 52.59 457,335
05/14/2019 51.6 53.16 51.6 52.68 573,219
05/13/2019 51.98 52.24 51.36 51.73 392,491
05/10/2019 52.48 53.35 51.96 53.23 408,599
05/09/2019 52.26 53.11 51.98 52.88 402,204
05/08/2019 52.81 53.44 52.67 53.09 218,959
05/07/2019 52.9 53.28 52.32 52.73 368,610
05/06/2019 53.23 53.92 53.23 53.85 316,114
05/03/2019 53.42 54.37 53.42 54.31 485,688
05/02/2019 54.43 54.465 53.3 53.5 445,736
05/01/2019 54.74 55.13 54.09 54.93 492,134
04/30/2019 53.38 54.04 53.23 54.02 383,646
04/29/2019 53.54 54.0369 53.42 53.62 221,986
04/26/2019 53.27 53.83 53.2 53.6 194,482
04/25/2019 52.68 53.28 52.57 53.04 282,359
04/24/2019 52.4 53 52.32 52.9 432,568
04/23/2019 52.75 53.2 52.67 53.09 194,339
04/22/2019 52.65 52.85 52.39 52.44 108,319
04/18/2019 53.89 53.89 52.72 52.96 234,079
04/17/2019 54.37 54.47 53.57 53.8 291,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio