Carnival Historical Data - CUK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Plc CUK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.41 0.96% 43.17 43.20 43.00 43.06 42.76 09:45:51
more quote information »

CUK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.1443.2041.0842.30349,2672.034.93%
1 Month41.8443.2040.1342.01346,7051.333.18%
3 Months46.9647.4138.1141.71436,817-3.79-8.07%
6 Months52.5052.6038.1143.79445,205-9.33-17.77%
1 Year56.4258.3138.1147.55390,686-13.25-23.48%
3 Years52.0472.2938.1156.40332,481-8.87-17.04%
5 Years43.4672.2938.1153.60332,611-0.29-0.67%

CUK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 42.76 -0.27 -0.63% 42.65 42.90 42.41 307,687
Dec 09 2019 43.03 0.48 1.13% 42.84 43.10 42.67 266,019
Dec 06 2019 42.55 0.72 1.72% 42.60 42.71 42.28 433,760
Dec 05 2019 41.83 0.39 0.94% 42.00 42.09 41.59 475,106
Dec 04 2019 41.44 0.34 0.83% 41.14 41.80 41.08 263,765
Dec 03 2019 41.10 -1.05 -2.49% 41.48 41.70 40.92 267,196
Dec 02 2019 42.15 -0.43 -1.01% 42.61 42.6401 42.10 379,485
Nov 29 2019 42.58 -0.17 -0.4% 42.67 42.82 42.49 170,967
Nov 27 2019 42.75 0.39 0.92% 42.73 42.79 42.51 458,359
Nov 26 2019 42.36 0.29 0.69% 42.36 42.42 41.81 441,694
Nov 25 2019 42.07 0.71 1.72% 41.64 42.145 41.54 346,789
Nov 22 2019 41.36 0.77 1.9% 41.22 41.52 40.89 307,910
Nov 21 2019 40.59 -0.62 -1.5% 40.56 40.85 40.13 408,975
Nov 20 2019 41.21 -0.86 -2.04% 41.57 41.70 41.05 312,649
Nov 19 2019 42.07 -0.22 -0.52% 42.50 42.60 42.07 483,763
Nov 18 2019 42.29 -0.16 -0.38% 42.52 42.56 42.11 242,090
Nov 15 2019 42.45 0.47 1.12% 42.49 42.61 42.06 310,722
Nov 14 2019 41.98 0.31 0.74% 41.85 42.25 41.57 356,533
Nov 13 2019 41.67 -0.32 -0.76% 41.84 41.94 41.22 353,924
Nov 12 2019 41.99 -0.06 -0.14% 42.50 42.63 41.81 373,697
Nov 11 2019 42.05 -0.29 -0.68% 42.03 42.318 41.72 282,053
See More Historical Prices »
Your Recent History
NYSE
CUK
Carnival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191211 15:00:59