CUK - Carnival Corporation & Plc

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 202012.0613.4312.6112.8312.83957,418
10 Jul 202012.0613.0811.8413.0613.062,422,000
09 Jul 202013.0313.1111.8611.8711.872,344,800
08 Jul 202012.0112.8211.8312.7212.722,122,800
07 Jul 202012.5012.5112.0812.0912.091,346,300
06 Jul 202013.0213.0912.2712.7612.762,047,300
02 Jul 202013.5013.5612.6712.7312.732,371,500
01 Jul 202012.5713.4612.5512.6712.673,026,900
30 Jun 202012.0712.7811.7912.5812.582,188,500
29 Jun 202011.4012.3711.0612.2912.293,431,100
26 Jun 202012.6512.7711.6111.9411.942,817,700
25 Jun 202012.2812.9312.2512.7612.762,403,700
24 Jun 202014.0314.2512.8413.0313.032,307,700
23 Jun 202014.8015.0614.4214.9914.991,385,800
22 Jun 202014.7014.7413.9214.2814.282,069,000
19 Jun 202016.0816.0914.7314.9214.922,797,400
18 Jun 202014.9816.2814.8815.9015.902,566,500
17 Jun 202016.4916.7115.8416.0016.001,827,700
16 Jun 202018.5018.5516.7117.2617.262,308,600
15 Jun 202015.3816.8515.2616.5316.532,096,900
12 Jun 202016.7117.1515.7517.0917.092,770,600
11 Jun 202014.8415.9714.5614.7914.793,467,700
10 Jun 202018.8018.8516.6317.4617.463,150,700
09 Jun 202020.3020.3218.7919.4319.432,980,000
08 Jun 202020.3721.4019.6121.2021.204,415,000
05 Jun 202017.2718.7817.2717.7917.794,876,500
04 Jun 202014.7616.1414.2115.7015.703,335,300
03 Jun 202014.3715.1414.3714.9414.941,649,500
02 Jun 202014.7814.9114.2314.4814.482,017,200
01 Jun 202013.7514.7313.6614.6014.601,113,100
29 May 202013.2213.7813.0613.5313.532,011,800
28 May 202015.2515.2513.8914.0014.001,761,600
27 May 202015.9615.9914.1415.0915.093,471,500
26 May 202013.6914.2413.5814.0214.022,237,400
22 May 202012.5412.7011.9312.1912.19959,900
21 May 202011.7412.7011.7012.1812.181,943,500
20 May 202012.4512.4911.8512.0412.041,221,100
19 May 202012.5212.5911.6911.9411.941,763,000
18 May 202012.0212.9511.9812.6812.682,113,400
15 May 202010.4811.2110.3010.9310.931,377,800
14 May 20209.9510.729.4410.5510.552,378,400
13 May 202011.0211.1010.2910.5010.502,012,900
12 May 202012.1212.2211.3711.3711.371,498,100
11 May 202012.0412.2811.8212.0612.061,316,400
08 May 202012.3012.5711.9912.3712.37991,500
07 May 202011.3311.9711.3311.8311.831,239,900
06 May 202011.7411.8911.0911.2811.281,284,400
05 May 202012.3612.9411.4911.6011.602,358,200
04 May 202011.5512.7511.2512.6512.651,600,900
01 May 202013.1413.4512.1812.4312.431,510,400
30 Apr 202014.1114.4413.2613.9213.922,560,100
29 Apr 202013.9814.8813.9814.8114.812,636,000
28 Apr 202012.4013.1812.1112.9712.972,237,400
27 Apr 202011.0411.9910.9511.7711.771,502,500
24 Apr 202011.0311.1510.5110.7710.771,065,900
23 Apr 202010.4811.2110.4811.0111.011,243,100
22 Apr 202010.8410.9810.3110.5610.561,313,700
21 Apr 202010.6811.1310.5710.8410.841,198,900
20 Apr 202011.2211.5010.9611.1111.111,954,300
17 Apr 202011.8611.9411.4811.7911.791,626,900
16 Apr 202011.3311.4310.6610.9210.921,583,800
15 Apr 202011.1111.4810.7711.3311.331,768,800
14 Apr 202011.6012.2011.4211.7111.711,917,100
13 Apr 202011.0011.0810.1710.6910.691,739,500
09 Apr 202011.9212.5511.0811.5411.543,835,300
08 Apr 202011.2311.2910.6411.1511.152,436,400
07 Apr 202011.4311.8610.2310.4510.454,095,000
06 Apr 20208.609.848.509.349.343,538,300
03 Apr 20207.868.127.507.937.932,517,300
02 Apr 20207.888.157.337.507.504,857,100
01 Apr 202011.3511.358.008.168.163,743,100
31 Mar 202010.1212.8610.0511.9311.933,071,600
30 Mar 202011.5411.6610.1711.3011.302,031,900
27 Mar 202013.2013.4211.9612.3012.302,054,900
26 Mar 202013.0616.0812.9914.8814.884,062,900
25 Mar 202012.8714.6311.3813.5913.593,757,000
24 Mar 202011.8614.0911.4512.0212.023,337,200
23 Mar 20209.5010.639.2010.3410.342,595,100
20 Mar 20209.6011.909.2210.3410.342,882,400
19 Mar 20207.929.087.528.768.762,346,000
18 Mar 20209.689.867.087.917.913,318,400
17 Mar 202012.4712.6110.8011.3311.332,687,200
16 Mar 202013.3815.4412.9012.9112.913,581,900
13 Mar 202017.0117.0814.1416.4616.463,061,200
12 Mar 202015.5318.7113.8214.1314.133,094,700
11 Mar 202021.6522.2519.5320.3220.322,605,900
10 Mar 202022.5022.9819.5722.8722.872,697,400
09 Mar 202023.2623.8820.7420.8720.872,612,400
06 Mar 202025.8327.9225.0925.7125.713,038,500
05 Mar 202028.9929.0426.4326.6226.621,885,400
04 Mar 202030.5030.5829.2830.5830.58851,700
03 Mar 202031.0131.3229.6230.0330.031,295,700
02 Mar 202030.8531.0029.5830.8830.881,739,800
28 Feb 202030.2731.8630.2231.8331.831,524,900
27 Feb 202031.3632.3829.1030.9530.953,258,800
26 Feb 202034.2134.2130.9831.4931.491,646,400
25 Feb 202035.7535.8733.7133.7633.76848,000
24 Feb 202036.8037.3035.6435.6435.64713,700
21 Feb 202039.4839.6339.1639.2439.24297,200
20 Feb 202040.0040.2339.7139.9339.93527,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...