Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:04AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Carnival plc (CUK)

On Dec 4: 34.635   0.015 (0.04%)

MORE ON CUK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 34.98 35.21 34.28 34.63 149,900 34.63 3-Dec-09 34.88 35.26 34.56 34.65 71,900 34.65 2-Dec-09 34.54 34.89 34.47 34.84 91,500 34.84 1-Dec-09 34.14 34.39 33.95 34.16 139,600 34.16 30-Nov-09 33.39 33.88 33.17 33.66 87,100 33.66 27-Nov-09 33.05 33.93 33.05 33.70 60,400 33.70 25-Nov-09 34.17 34.72 34.00 34.67 94,500 34.67 24-Nov-09 33.90 34.03 33.66 33.90 94,600 33.90 23-Nov-09 34.31 34.57 33.97 34.10 78,900 34.10 20-Nov-09 33.58 33.97 33.44 33.87 61,000 33.87 19-Nov-09 34.02 34.09 33.59 33.85 69,200 33.85 18-Nov-09 34.99 34.99 34.48 34.67 156,200 34.67 17-Nov-09 34.56 34.68 34.26 34.68 79,100 34.68 16-Nov-09 34.29 34.94 34.27 34.94 125,800 34.94 13-Nov-09 33.88 34.36 33.74 34.18 182,700 34.18 12-Nov-09 33.60 33.70 33.14 33.33 162,600 33.33 11-Nov-09 33.57 33.76 33.11 33.39 119,200 33.39 10-Nov-09 33.26 33.53 33.09 33.52 85,200 33.52 9-Nov-09 33.13 33.82 33.00 33.77 201,200 33.77 6-Nov-09 32.38 32.77 32.27 32.59 691,600 32.59 5-Nov-09 32.33 32.66 32.09 32.60 178,800 32.60 4-Nov-09 32.31 32.51 31.71 31.96 356,300 31.96 3-Nov-09 30.89 31.20 30.66 31.18 291,400 31.18 2-Nov-09 31.26 31.65 30.65 31.14 202,200 31.14 30-Oct-09 32.42 32.64 30.93 30.98 197,000 30.98 29-Oct-09 31.80 32.53 31.71 32.51 183,000 32.51 28-Oct-09 31.88 32.03 30.93 31.11 173,600 31.11 27-Oct-09 32.91 32.91 32.13 32.24 204,900 32.24 26-Oct-09 33.89 33.96 32.26 32.53 215,900 32.53 23-Oct-09 34.78 34.78 33.75 33.92 169,900 33.92 22-Oct-09 34.49 34.96 33.83 34.82 428,400 34.82 21-Oct-09 35.48 35.89 34.54 34.60 328,700 34.60 20-Oct-09 35.74 35.74 34.92 35.20 170,800 35.20 19-Oct-09 35.54 35.85 35.16 35.27 195,900 35.27 16-Oct-09 35.02 35.09 34.62 34.94 142,000 34.94 15-Oct-09 35.22 35.22 34.91 35.04 211,300 35.04 14-Oct-09 35.20 35.20 34.62 35.00 355,300 35.00 13-Oct-09 34.40 34.48 33.97 34.40 130,400 34.40 12-Oct-09 34.55 34.64 34.05 34.27 142,200 34.27 9-Oct-09 34.74 34.77 34.15 34.20 89,300 34.20 8-Oct-09 34.83 35.19 34.41 34.79 84,200 34.79 7-Oct-09 34.32 34.58 34.00 34.12 162,900 34.12 6-Oct-09 34.36 34.48 33.95 34.04 249,200 34.04 5-Oct-09 33.72 33.98 33.51 33.87 164,500 33.87 2-Oct-09 33.63 34.09 33.52 33.78 172,700 33.78 1-Oct-09 34.11 34.41 33.56 33.95 215,200 33.95 30-Sep-09 34.54 34.55 33.63 34.49 185,900 34.49 29-Sep-09 34.81 35.03 34.43 34.64 283,100 34.64 28-Sep-09 34.36 34.89 34.20 34.88 107,200 34.88 25-Sep-09 34.99 35.25 34.22 34.45 140,100 34.45 24-Sep-09 35.41 35.53 34.69 35.29 187,300 35.29 23-Sep-09 35.14 35.29 34.42 34.65 246,500 34.65 22-Sep-09 35.24 36.10 34.76 34.81 586,000 34.81 21-Sep-09 33.35 33.47 32.72 33.04 163,700 33.04 18-Sep-09 34.28 34.29 33.43 33.62 107,700 33.62 17-Sep-09 34.57 34.71 33.77 34.08 121,900 34.08 16-Sep-09 34.23 34.56 34.02 34.22 113,000 34.22 15-Sep-09 34.17 34.20 33.64 33.99 152,200 33.99 14-Sep-09 33.26 33.63 33.26 33.53 99,300 33.53 11-Sep-09 33.96 34.13 33.63 33.69 198,800 33.69 10-Sep-09 33.20 33.66 32.93 33.66 306,300 33.66 9-Sep-09 32.66 33.52 32.52 33.15 157,000 33.15 8-Sep-09 32.15 32.19 31.74 32.07 345,700 32.07 4-Sep-09 30.50 30.76 30.34 30.40 173,800 30.40 3-Sep-09 30.43 30.52 30.03 30.49 150,400 30.49 2-Sep-09 29.54 29.68 29.25 29.43 205,200 29.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions