U.S. Markets closed

Carnival plc (CUK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.33-0.08 (-0.12%)
At close: 4:04PM EDT

66.33 0.00 (0.00%)
After hours: 4:24PM EDT

People also watch
PUKIHGCRHPSODEG
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201766.7867.0966.3366.3366.33300,170
Jun 23, 201766.0666.5866.0166.4166.41207,800
Jun 22, 201766.0067.2165.5565.7765.77499,200
Jun 21, 201766.3066.8266.1466.5966.59143,300
Jun 20, 201766.5766.6665.8265.9065.90151,400
Jun 19, 201766.0966.4265.9166.4166.41199,400
Jun 16, 201765.4165.9265.3565.9265.92154,800
Jun 15, 201764.7565.6564.4765.6165.61326,900
Jun 14, 201765.1865.5364.7865.1665.16295,300
Jun 13, 201764.2464.5864.1764.4264.42246,700
Jun 12, 201763.3863.7462.9663.7063.70237,800
Jun 09, 201764.3464.3863.1563.6663.66330,400
Jun 08, 201764.6464.9064.4164.6864.68198,600
Jun 07, 201765.1065.1364.6364.7764.77435,300
Jun 06, 201764.9865.1464.6364.6364.63178,200
Jun 05, 201765.4865.5165.1265.3065.30226,600
Jun 02, 201765.9966.5365.7265.7565.75313,600
Jun 01, 201764.5865.3164.4365.2965.29194,800
May 31, 201764.1564.3363.8464.1964.19150,300
May 30, 201763.2264.0063.2263.7763.77133,300
May 26, 201763.0763.4563.0763.3863.38212,400
May 25, 201762.8663.3462.8663.1163.11235,400
May 24, 201762.3362.3961.9962.3462.34251,000
May 24, 20170.4 Dividend
May 23, 201762.4562.4561.9562.2061.80173,900
May 22, 201762.2062.4262.0562.3061.90121,700
May 19, 201761.9962.0361.3361.7461.34228,700
May 18, 201760.7861.6660.5561.3260.93444,200
May 17, 201761.1661.1759.9359.9459.55622,900
May 16, 201761.1561.4660.9261.1260.73234,000
May 15, 201760.9861.0660.7460.9160.52329,200
May 12, 201761.6861.7360.9861.0960.70196,500
May 11, 201761.8961.9961.4861.8361.43329,200
May 10, 201762.9062.9061.9862.0461.64520,000
May 09, 201762.8563.1062.7863.0962.68186,400
May 08, 201762.9663.0162.5862.6762.27168,200
May 05, 201763.1663.2162.7062.9162.51268,000
May 04, 201762.9363.1162.7262.7762.37373,600
May 03, 201762.5262.5562.1262.3461.94158,700
May 02, 201762.3162.5662.0262.4062.00322,400
May 01, 201761.5862.8161.3862.2461.84375,800
Apr 28, 201761.3662.1961.1761.5361.13485,400
Apr 27, 201760.6760.9660.6460.7260.33199,600
Apr 26, 201759.9260.3559.7960.2559.86221,600
Apr 25, 201759.7559.8859.5559.6259.24334,000
Apr 24, 201759.4559.6259.0759.2258.84252,500
Apr 21, 201758.6858.7958.2858.5658.18354,100
Apr 20, 201758.5658.9258.4158.7458.36335,300
Apr 19, 201758.3458.4957.8758.0457.67441,200
Apr 18, 201757.9858.0457.3057.7957.42329,200
Apr 17, 201757.0157.8156.7957.7857.41186,600
Apr 13, 201757.1457.5856.8756.9356.56376,700
Apr 12, 201757.4057.4356.8257.0356.66328,800
Apr 11, 201757.9357.9856.8357.0456.67447,800
Apr 10, 201757.8558.0657.4757.6057.23297,700
Apr 07, 201757.9858.1557.6357.7057.33436,700
Apr 06, 201757.6358.2257.3057.9157.54287,000
Apr 05, 201757.6658.0457.4357.6657.29211,400
Apr 04, 201757.8758.0457.4757.6857.31181,400
Apr 03, 201757.9457.9457.4457.7457.37208,600
Mar 31, 201758.0658.1657.8957.8957.52299,700
Mar 30, 201758.3358.4957.9858.3257.94440,300
Mar 29, 201757.9258.1957.4157.7757.40437,700
Mar 28, 201758.5358.8857.8358.0057.63535,300
Mar 27, 201757.4457.7557.0257.7457.37333,600
Mar 24, 201757.7157.9657.3357.4957.12362,400
Mar 23, 201757.3857.7657.2757.3656.99332,000
Mar 22, 201756.3557.1056.0357.0056.63569,500
Mar 21, 201757.2357.5456.6156.6656.30354,000
Mar 20, 201756.7656.8056.4356.6156.25169,500
Mar 17, 201756.6356.8756.5656.6056.24484,800
Mar 16, 201756.1856.5456.1456.4356.07414,800
Mar 15, 201756.1756.5156.0156.3756.01207,200
Mar 14, 201755.9256.2055.8556.0255.66212,500
Mar 13, 201756.3356.4456.1956.2355.87161,900
Mar 10, 201755.7856.3455.7256.1855.82324,300
Mar 09, 201755.0855.3554.9355.3254.96239,900
Mar 08, 201754.9254.9854.6754.6754.32232,400
Mar 07, 201754.7954.8254.4454.5654.21169,300
Mar 06, 201754.8054.8254.2354.6954.34466,000
Mar 03, 201755.1355.2154.5754.7354.38220,000
Mar 02, 201755.3555.5555.1055.4755.11205,300
Mar 01, 201755.3355.5955.2255.3955.03183,200
Feb 28, 201755.2055.3954.9554.9554.60210,200
Feb 27, 201754.9355.0654.6855.0154.66252,600
Feb 24, 201754.9155.0454.6354.9954.64268,600
Feb 23, 201755.4555.7254.8554.8754.52782,700
Feb 22, 201754.0854.3853.5754.2553.90844,700
Feb 22, 20170.35 Dividend
Feb 21, 201754.3154.8754.1654.7454.04196,600
Feb 17, 201754.6454.6654.1954.3053.61177,500
Feb 16, 201755.1255.2454.6254.8654.16273,100
Feb 15, 201754.7155.3254.5055.2654.55519,200
Feb 14, 201755.3055.4655.2055.2754.56288,700
Feb 13, 201755.4055.7355.2055.2954.58653,800
Feb 10, 201754.8655.1854.7255.0754.37582,200
Feb 09, 201754.3555.2954.3555.1454.44607,200
Feb 08, 201754.8254.8454.4054.6053.90284,600
Feb 07, 201754.6154.6154.2554.4653.76218,800
Feb 06, 201753.9754.5253.9054.5053.80235,900
*Close price adjusted for dividends and splits.
Loading more data...