Dark

CUK
Carnival PLC
stock NYSE ADR

At Close

May 8, 2025 3:59:58 PM EDT

18.47USD+2.868%(+0.52)2,021,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:25:30 AM EDT

18.25USD+1.643%(+0.30)13,637

After-hours

May 8, 2025 4:34:30 PM EDT

18.51USD+0.217%(+0.04)400

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	18.230	18.635000	18.1700	18.46	+2.784%	2,022,824	0.000%
2025-05-07	17.910	18.210000	17.7250	17.96	+1.183%	1,642,603	+2.784%
2025-05-06	17.580	17.939900	17.5400	17.75	-0.337%	1,246,685	+4.000%
2025-05-05	17.420	18.105000	17.3850	17.81	-0.112%	1,013,952	+3.650%
2025-05-02	17.350	17.895000	17.3500	17.83	+4.759%	1,294,691	+3.533%
2025-05-01	17.120	17.220000	16.9200	17.02	+2.407%	2,558,341	+8.461%
2025-04-30	16.210	16.660000	15.8250	16.62	-2.235%	3,566,435	+11.071%
2025-04-29	17.420	17.430000	16.6200	17.00	-0.701%	2,028,486	+8.588%
2025-04-28	17.100	17.520000	17.0050	17.12	+1.302%	1,352,056	+7.827%
2025-04-25	16.990	17.075000	16.6950	16.90	+0.118%	2,074,301	+9.231%
2025-04-24	16.810	17.000000	16.6006	16.88	+0.716%	1,624,708	+9.360%
2025-04-23	17.050	17.590000	16.6609	16.76	+3.266%	2,305,797	+10.143%
2025-04-22	15.830	16.250000	15.8150	16.23	+4.105%	1,483,089	+13.740%
2025-04-21	15.900	16.120000	15.3900	15.59	-3.943%	1,298,276	+18.409%
2025-04-17	16.130	16.425000	16.0100	16.23	+0.682%	1,256,239	+13.740%
2025-04-16	16.140	16.455000	15.8400	16.12	-0.800%	1,329,959	+14.516%
2025-04-15	16.230	16.320000	15.9400	16.25	+1.057%	1,485,608	+13.600%
2025-04-14	16.510	16.585000	15.7600	16.08	+0.942%	1,933,701	+14.801%
2025-04-11	15.780	16.050000	15.4500	15.93	+0.695%	1,380,114	+15.882%
2025-04-10	16.420	16.690000	15.4100	15.82	-10.621%	2,207,095	+16.688%
2025-04-09	15.230	17.900000	14.9550	17.70	+18.395%	4,209,053	+4.294%
2025-04-08	15.910	16.170000	14.6750	14.95	+1.287%	2,927,356	+23.478%
2025-04-07	13.830	15.770000	13.6500	14.76	-0.940%	2,703,856	+25.068%
2025-04-04	14.980	15.130000	14.1300	14.90	-4.671%	3,044,232	+23.893%
2025-04-03	16.620	16.620000	15.6050	15.63	-13.215%	2,858,107	+18.106%
2025-04-02	17.150	18.060000	17.1500	18.01	+3.150%	1,194,856	+2.499%
2025-04-01	17.660	17.690000	17.0200	17.46	-0.399%	1,247,551	+5.727%
2025-03-31	17.230	17.675000	16.9200	17.53	-2.122%	1,243,801	+5.305%
2025-03-28	18.560	18.580000	17.7500	17.91	-4.122%	953,412	+3.071%
2025-03-27	18.660	18.990000	18.4650	18.68	-0.954%	825,967	-1.178%
2025-03-26	19.000	19.200000	18.6800	18.86	-1.257%	1,185,071	-2.121%
2025-03-25	19.350	19.520000	18.9350	19.10	-0.676%	1,419,581	-3.351%
2025-03-24	19.200	19.380000	18.8100	19.23	+2.999%	1,057,740	-4.004%
2025-03-21	18.340	19.190000	17.8100	18.67	-1.995%	3,050,943	-1.125%
2025-03-20	18.560	19.280000	18.5600	19.05	+0.316%	3,104,552	-3.097%
2025-03-19	18.200	19.205000	18.2000	18.99	+5.033%	1,701,402	-2.791%
2025-03-18	18.520	18.640000	17.8900	18.08	-3.727%	1,560,516	+2.102%
2025-03-17	18.285	18.915000	18.2850	18.78	+4.218%	2,346,725	-1.704%
2025-03-14	17.630	18.070000	17.5600	18.02	+3.682%	1,581,575	+2.442%
2025-03-13	17.710	18.020000	17.1300	17.38	-2.085%	1,592,778	+6.214%
2025-03-12	17.770	18.200000	17.5400	17.75	+1.371%	1,974,737	+4.000%
2025-03-11	17.350	17.720000	16.7900	17.51	-0.114%	3,407,031	+5.425%
2025-03-10	18.400	18.410000	17.1950	17.53	-7.493%	4,223,618	+5.305%
2025-03-07	19.180	19.190000	18.2800	18.95	-0.420%	4,100,926	-2.586%
2025-03-06	19.650	19.950000	18.9850	19.03	-6.486%	2,119,313	-2.995%
2025-03-05	20.065	20.355000	19.8500	20.35	+2.571%	2,272,107	-9.287%
2025-03-04	20.540	20.550000	19.5600	19.84	-5.748%	3,361,671	-6.956%
2025-03-03	21.550	22.140000	20.8400	21.05	-2.636%	1,304,027	-12.304%
2025-02-28	21.240	21.670000	21.0600	21.62	+1.885%	1,428,981	-14.616%
2025-02-27	22.070	22.175000	21.0000	21.22	-2.571%	1,455,994	-13.007%
2025-02-26	21.800	22.230000	21.5350	21.78	+1.349%	1,528,444	-15.243%
2025-02-25	21.940	21.960000	21.1600	21.49	+0.280%	1,595,171	-14.100%
2025-02-24	21.625	21.840000	21.1700	21.43	+1.805%	1,835,598	-13.859%
2025-02-21	22.260	22.260000	20.7550	21.05	-5.052%	2,364,998	-12.304%
2025-02-20	23.110	23.170000	21.2100	22.17	-5.820%	3,572,482	-16.734%
2025-02-19	22.950	23.595000	22.7700	23.54	+1.247%	1,128,369	-21.580%
2025-02-18	23.630	23.880000	23.0000	23.25	-2.064%	2,267,386	-20.602%
2025-02-14	23.570	23.780000	23.1400	23.74	+1.150%	1,580,512	-22.241%
2025-02-13	23.520	23.870000	23.0350	23.47	+0.171%	1,789,618	-21.346%
2025-02-12	22.975	23.495000	22.8300	23.43	+0.601%	1,655,618	-21.212%
2025-02-11	23.420	23.440000	23.0300	23.29	-1.730%	1,693,716	-20.739%
2025-02-10	24.260	24.400000	23.5950	23.70	-2.228%	2,139,986	-22.110%
2025-02-07	24.990	25.230000	24.1750	24.24	-2.729%	1,055,837	-23.845%
2025-02-06	24.690	25.010000	24.4750	24.92	+0.768%	1,581,793	-25.923%
2025-02-05	24.830	25.020000	24.2900	24.73	+0.488%	978,632	-25.354%
2025-02-04	24.730	24.870000	24.1700	24.61	+0.326%	1,792,539	-24.990%
2025-02-03	24.090	24.985000	24.0300	24.53	-2.543%	1,689,115	-24.745%
2025-01-31	26.010	26.140000	25.1250	25.17	-2.968%	2,079,568	-26.659%
2025-01-30	25.700	25.940000	25.5200	25.94	+2.086%	1,493,257	-28.836%
2025-01-29	25.270	25.565000	24.9000	25.41	+0.474%	2,830,652	-27.351%
2025-01-28	23.270	25.305000	23.2700	25.29	+8.587%	2,784,202	-27.007%
2025-01-27	22.670	23.465000	22.6000	23.29	+0.648%	1,661,679	-20.739%
2025-01-24	23.170	23.380000	23.0300	23.14	-0.729%	1,160,132	-20.225%
2025-01-23	23.030	23.325000	22.7000	23.31	+1.436%	1,251,045	-20.807%
2025-01-22	23.480	23.520000	22.7500	22.98	-1.076%	2,310,272	-19.669%
2025-01-21	23.890	24.190000	23.1400	23.23	-0.684%	1,505,779	-20.534%
2025-01-17	22.750	23.590000	22.7400	23.39	+3.267%	1,938,220	-21.077%
2025-01-16	22.490	22.690000	22.2600	22.65	+0.177%	1,438,014	-18.499%
2025-01-15	22.810	22.850000	22.3450	22.61	+1.755%	1,209,878	-18.355%
2025-01-14	21.810	22.250000	21.5800	22.22	+2.585%	1,186,471	-16.922%
2025-01-13	21.460	21.840000	21.3050	21.66	-1.186%	1,421,843	-14.774%
2025-01-10	21.350	22.130000	21.1600	21.92	+0.229%	1,447,588	-15.785%
2025-01-08	21.270	21.915000	21.2000	21.87	+1.438%	1,569,737	-15.592%
2025-01-07	21.770	21.850000	21.0700	21.56	-1.508%	1,466,904	-14.378%
2025-01-06	22.250	22.380000	21.8250	21.89	-0.500%	1,341,291	-15.669%
2025-01-03	22.510	22.570000	21.5900	22.00	-2.309%	1,437,996	-16.091%
2025-01-02	22.660	22.910000	22.2100	22.52	+0.044%	1,456,093	-18.028%
2024-12-31	22.480	22.920000	22.4800	22.51	-0.442%	576,617	-17.992%
2024-12-30	22.300	22.910000	22.0300	22.61	-0.177%	919,797	-18.355%
2024-12-27	22.940	23.010000	22.5050	22.65	-2.413%	809,492	-18.499%
2024-12-26	23.040	23.320000	22.9200	23.21	-0.172%	635,487	-20.465%
2024-12-24	23.560	23.580000	23.0200	23.25	-0.343%	558,794	-20.602%
2024-12-23	24.020	24.030000	22.9250	23.33	-4.071%	2,081,206	-20.874%
2024-12-20	23.420	24.635000	23.1550	24.32	+6.527%	3,598,325	-24.095%
2024-12-19	22.830	23.150000	22.5600	22.83	+1.512%	1,663,202	-19.141%
2024-12-18	23.780	23.820000	22.3500	22.49	-3.848%	1,416,525	-17.919%
2024-12-17	23.580	23.640000	23.1300	23.39	-0.679%	1,187,533	-21.077%
2024-12-16	23.910	24.010000	23.5050	23.55	+0.170%	858,441	-21.614%
2024-12-13	23.900	24.010000	23.4200	23.51	-1.260%	1,441,911	-21.480%
2024-12-12	24.100	24.270000	23.8100	23.81	-1.244%	1,031,221	-22.470%
2024-12-11	23.630	24.130000	23.6100	24.11	+2.552%	1,129,990	-23.434%
2024-12-10	23.560	23.920000	23.3400	23.51	+1.951%	1,401,733	-21.480%
2024-12-09	24.210	24.210000	23.0500	23.06	-4.671%	1,550,616	-19.948%
2024-12-06	24.110	24.205000	23.5800	24.19	+0.540%	910,694	-23.687%
2024-12-05	24.660	24.660000	24.0450	24.06	-0.824%	1,376,506	-23.275%
2024-12-04	23.940	24.290000	23.8301	24.26	+2.320%	1,366,549	-23.908%
2024-12-03	23.720	24.120000	23.5400	23.71	+0.296%	1,521,924	-22.143%
2024-12-02	23.270	24.140000	23.2600	23.64	+2.827%	1,585,553	-21.912%
2024-11-29	22.870	23.080000	22.8500	22.99	+1.367%	768,743	-19.704%
2024-11-27	22.830	22.980000	22.6800	22.68	-0.657%	871,965	-18.607%
2024-11-26	22.580	23.220000	22.5600	22.83	+0.440%	952,829	-19.141%
2024-11-25	22.730	22.940000	22.6000	22.73	+0.933%	1,274,267	-18.786%
2024-11-22	22.900	23.040000	22.4900	22.52	-1.444%	968,270	-18.028%
2024-11-21	22.660	23.075000	22.5600	22.85	+0.794%	1,520,020	-19.212%
2024-11-20	22.800	23.010000	22.4900	22.67	-0.132%	878,277	-18.571%
2024-11-19	21.790	22.780000	21.6300	22.70	+2.022%	1,466,239	-18.678%
2024-11-18	22.040	22.355000	21.7600	22.25	+0.679%	1,486,645	-17.034%
2024-11-15	21.800	22.130000	21.7300	22.10	+0.136%	1,152,262	-16.471%
2024-11-14	22.270	22.570000	22.0200	22.07	-0.541%	1,581,411	-16.357%
2024-11-13	22.240	22.390000	22.0100	22.19	-0.225%	1,103,263	-16.809%
2024-11-12	21.910	22.380000	21.8500	22.24	+0.045%	1,581,237	-16.996%
2024-11-11	22.100	22.295000	21.6900	22.23	+2.160%	1,878,614	-16.959%
2024-11-08	21.490	22.090000	21.4700	21.76	+1.540%	1,620,446	-15.165%
2024-11-07	21.550	21.890000	21.4150	21.43	-2.591%	1,983,866	-13.859%
2024-11-06	21.400	22.055000	21.3400	22.00	+7.422%	2,432,375	-16.091%
2024-11-05	19.980	20.605000	19.9800	20.48	+2.605%	1,140,124	-9.863%
2024-11-04	19.870	20.160000	19.6200	19.96	+0.251%	965,409	-7.515%
2024-11-01	19.950	20.110000	19.7800	19.91	-0.450%	1,074,866	-7.283%
2024-10-31	20.470	20.880000	19.9200	20.00	-0.398%	2,408,053	-7.700%
2024-10-30	19.820	20.159800	19.7100	20.08	0.000%	1,628,932	-8.068%
2024-10-29	19.450	20.260000	19.4300	20.08	+0.702%	2,386,147	-8.068%
2024-10-28	19.800	20.280000	19.6200	19.94	+4.892%	1,982,663	-7.422%
2024-10-25	19.160	19.240000	18.9200	19.01	-0.419%	938,822	-2.893%
2024-10-24	19.200	19.395000	18.8050	19.09	-0.780%	1,235,064	-3.300%
2024-10-23	19.410	19.530000	19.0350	19.24	-1.837%	1,109,973	-4.054%
2024-10-22	19.320	19.695000	19.0200	19.60	+0.927%	1,386,052	-5.816%
2024-10-21	19.340	19.530000	19.2200	19.42	-0.103%	1,052,919	-4.943%
2024-10-18	19.520	19.530000	19.1930	19.44	-0.103%	1,118,592	-5.041%
2024-10-17	19.760	19.900000	19.3650	19.46	-0.511%	1,320,517	-5.139%
2024-10-16	19.690	19.800000	19.4500	19.56	-0.660%	1,867,597	-5.624%
2024-10-15	18.940	19.922922	18.9400	19.69	+6.837%	3,898,683	-6.247%
2024-10-14	18.550	18.650000	18.2700	18.43	-1.549%	1,404,471	+0.163%
2024-10-11	18.800	19.040000	18.6550	18.72	+0.053%	2,022,332	-1.389%
2024-10-10	18.180	18.740000	18.1100	18.71	+0.808%	2,545,403	-1.336%
2024-10-09	17.390	18.655000	17.3800	18.56	+8.033%	4,972,151	-0.539%
2024-10-08	16.420	17.220000	16.4200	17.18	+4.884%	2,493,821	+7.451%
2024-10-07	16.400	16.735000	16.2300	16.38	+0.183%	2,119,761	+12.698%
2024-10-04	16.000	16.380000	15.9300	16.35	+4.473%	2,024,790	+12.905%
2024-10-03	15.750	15.950000	15.4600	15.65	-2.004%	2,316,173	+17.955%
2024-10-02	15.930	16.100000	15.8000	15.97	-1.964%	2,159,921	+15.592%
2024-10-01	17.040	17.100000	15.9600	16.29	-2.280%	3,599,461	+13.321%
2024-09-30	16.980	17.030000	15.7500	16.67	-1.127%	4,096,325	+10.738%
2024-09-27	17.140	17.140000	16.8150	16.86	-0.590%	1,908,091	+9.490%
2024-09-26	16.690	17.110000	16.6900	16.96	+3.794%	1,786,788	+8.844%
2024-09-25	17.000	17.020000	16.3150	16.34	-4.164%	1,324,441	+12.974%
2024-09-24	17.380	17.380000	16.7650	17.05	-1.217%	2,712,397	+8.270%
2024-09-23	17.210	17.285000	17.0000	17.26	+0.058%	2,127,090	+6.952%
2024-09-20	16.850	17.315000	16.7600	17.25	+1.650%	3,274,355	+7.014%
2024-09-19	17.060	17.140000	16.8200	16.97	+2.476%	1,321,301	+8.780%
2024-09-18	16.400	16.910100	16.4000	16.56	+2.096%	2,172,457	+11.473%
2024-09-17	16.270	16.350000	16.1000	16.22	+1.122%	1,612,770	+13.810%
2024-09-16	15.640	16.145000	15.5800	16.04	+2.755%	1,924,721	+15.087%
2024-09-13	15.360	15.760000	15.3600	15.61	+2.160%	1,891,667	+18.258%
2024-09-12	15.080	15.530000	15.0400	15.28	+2.207%	2,347,501	+20.812%
2024-09-11	14.600	14.970000	14.4100	14.95	+2.327%	1,804,790	+23.478%
2024-09-10	14.620	14.680000	14.0600	14.61	+0.343%	1,303,144	+26.352%
2024-09-09	14.460	14.715000	14.4450	14.56	+2.319%	1,303,178	+26.786%
2024-09-06	14.750	14.955000	14.1250	14.23	-2.867%	1,852,756	+29.726%
2024-09-05	14.830	15.070000	14.6150	14.65	-0.204%	1,272,148	+26.007%
2024-09-04	14.730	14.990000	14.5400	14.68	-1.211%	1,384,002	+25.749%
2024-09-03	14.770	15.230000	14.7300	14.86	-1.262%	2,233,059	+24.226%
2024-08-30	15.090	15.260000	14.8150	15.05	-0.199%	1,472,112	+22.658%
2024-08-29	15.230	15.330000	15.0150	15.08	-0.330%	1,649,828	+22.414%
2024-08-28	15.380	15.440000	15.0000	15.13	-2.387%	1,347,656	+22.009%
2024-08-27	15.010	15.765000	14.9700	15.50	+2.853%	2,521,612	+19.097%
2024-08-26	15.090	15.195000	14.9350	15.07	-0.199%	1,364,454	+22.495%
2024-08-23	14.170	15.200000	14.1100	15.10	+7.321%	2,260,561	+22.252%
2024-08-22	14.290	14.330000	13.9799	14.07	-0.283%	1,106,144	+31.201%
2024-08-21	14.000	14.210000	13.9400	14.11	+0.858%	859,696	+30.829%
2024-08-20	14.150	14.150000	13.9500	13.99	-1.617%	770,337	+31.951%
2024-08-19	14.100	14.270000	14.0700	14.22	+0.923%	1,194,437	+29.817%
2024-08-16	14.240	14.250000	13.9500	14.09	-1.812%	1,313,766	+31.015%
2024-08-15	13.800	14.385000	13.7700	14.35	+5.982%	1,802,090	+28.641%
2024-08-14	13.650	13.810000	13.3450	13.54	-0.660%	1,522,417	+36.337%
2024-08-13	13.560	13.660000	13.3577	13.63	+1.868%	1,131,563	+35.437%
2024-08-12	13.590	13.600000	13.2900	13.38	-1.182%	1,357,393	+37.967%
2024-08-09	13.350	13.595000	13.3400	13.54	+1.805%	1,665,386	+36.337%
2024-08-08	12.930	13.350000	12.9200	13.30	+3.421%	1,511,489	+38.797%
2024-08-07	13.570	13.625000	12.8400	12.86	-4.030%	2,506,429	+43.546%
2024-08-06	13.200	13.760000	13.2000	13.40	+1.362%	3,164,660	+37.761%
2024-08-05	12.720	13.490000	12.6500	13.22	-2.794%	2,701,756	+39.637%
2024-08-02	13.940	13.940000	13.4650	13.60	-6.207%	2,881,239	+35.735%
2024-08-01	15.480	15.500000	14.2600	14.50	-5.414%	3,160,250	+27.310%
2024-07-31	15.910	16.020000	15.3200	15.33	-2.419%	2,866,398	+20.417%
2024-07-30	15.890	15.950000	15.6600	15.71	-0.821%	947,837	+17.505%
2024-07-29	15.880	16.040000	15.6200	15.84	-0.126%	1,425,848	+16.540%
2024-07-26	15.960	16.050000	15.7100	15.86	+1.342%	1,400,258	+16.393%
2024-07-25	16.600	16.600000	15.6400	15.65	-6.175%	2,911,310	+17.955%
2024-07-24	17.370	17.490000	16.6700	16.68	-4.903%	1,839,617	+10.671%
2024-07-23	16.910	17.850000	16.9050	17.54	+3.848%	2,692,394	+5.245%
2024-07-22	16.880	17.170000	16.7200	16.89	-0.059%	2,009,526	+9.295%
2024-07-19	16.720	16.950000	16.6500	16.90	+1.077%	1,449,080	+9.231%
2024-07-18	16.950	17.120000	16.5750	16.72	-1.007%	1,916,604	+10.407%
2024-07-17	17.150	17.510000	16.8800	16.89	-3.706%	2,218,079	+9.295%
2024-07-16	16.800	17.600000	16.8000	17.54	+4.405%	2,316,834	+5.245%
2024-07-15	16.840	16.840000	16.3700	16.80	+0.478%	1,883,602	+9.881%
2024-07-12	16.620	17.030000	16.6200	16.72	+0.662%	1,597,880	+10.407%
2024-07-11	16.230	16.620000	15.9000	16.61	+2.027%	2,632,266	+11.138%
2024-07-10	16.660	16.710000	16.2650	16.28	-1.273%	1,522,865	+13.391%
2024-07-09	16.110	16.600000	16.0800	16.49	+2.295%	1,653,678	+11.947%
2024-07-08	15.970	16.395000	15.9500	16.12	+1.896%	2,394,246	+14.516%
2024-07-05	16.180	16.180000	15.6500	15.82	-1.556%	3,008,375	+16.688%
2024-07-03	16.190	16.200000	15.9500	16.07	-0.618%	872,961	+14.872%
2024-07-02	16.260	16.535000	16.1200	16.17	-0.676%	2,473,184	+14.162%
2024-07-01	17.170	17.230000	16.1250	16.28	-5.459%	3,229,748	+13.391%
2024-06-28	17.070	17.340000	17.0200	17.22	+0.997%	3,257,149	+7.201%
2024-06-27	16.870	17.080000	16.5500	17.05	+2.035%	3,203,153	+8.270%
2024-06-26	16.200	16.770000	16.0700	16.71	+3.983%	3,297,784	+10.473%
2024-06-25	15.090	16.190000	14.8300	16.07	+9.543%	6,501,226	+14.872%
2024-06-24	14.620	14.790000	14.3900	14.67	+1.663%	1,841,261	+25.835%
2024-06-21	14.230	14.450000	14.1400	14.43	-0.138%	1,659,593	+27.928%
2024-06-20	14.090	14.500000	14.0900	14.45	+1.049%	1,475,779	+27.751%
2024-06-18	14.420	14.590000	14.2200	14.30	+1.490%	1,633,112	+29.091%
2024-06-17	13.670	14.150000	13.4700	14.09	+2.250%	2,061,260	+31.015%
2024-06-14	14.560	14.600000	13.5800	13.78	-7.455%	2,969,755	+33.962%
2024-06-13	15.050	15.060000	14.6900	14.89	-1.456%	1,816,568	+23.976%
2024-06-12	15.120	15.355000	15.0800	15.11	+2.233%	1,983,681	+22.171%
2024-06-11	14.840	14.850000	14.6450	14.78	-0.872%	1,354,116	+24.899%
2024-06-10	15.040	15.200000	14.8150	14.91	-1.062%	1,374,420	+23.810%
2024-06-07	14.910	15.120000	14.8700	15.07	-0.066%	1,573,213	+22.495%
2024-06-06	15.280	15.420000	15.0400	15.08	-1.695%	1,125,885	+22.414%
2024-06-05	15.350	15.400000	14.9900	15.34	+0.261%	2,216,017	+20.339%
2024-06-04	14.640	15.310000	14.6200	15.30	+6.103%	2,759,038	+20.654%
2024-06-03	13.800	14.450000	13.7900	14.42	+5.332%	2,046,614	+28.017%
2024-05-31	13.850	13.960000	13.5500	13.69	-0.509%	1,517,160	+34.843%
2024-05-30	13.780	13.930000	13.6300	13.76	+0.585%	1,277,622	+34.157%
2024-05-29	13.710	13.770000	13.3200	13.68	-3.116%	2,034,047	+34.942%
2024-05-28	13.750	14.185000	13.7300	14.12	+3.292%	1,022,739	+30.737%
2024-05-24	13.420	13.680000	13.4100	13.67	+1.939%	848,081	+35.040%
2024-05-23	14.190	14.260000	13.3750	13.41	-5.762%	1,403,164	+37.658%
2024-05-22	14.650	14.660000	14.1500	14.23	-2.867%	1,291,056	+29.726%
2024-05-21	14.480	14.655000	14.3900	14.65	+0.137%	1,609,194	+26.007%
2024-05-20	13.960	14.738900	13.9600	14.63	+7.023%	2,589,007	+26.179%
2024-05-17	13.590	13.770000	13.5900	13.67	+0.737%	815,297	+35.040%
2024-05-16	13.690	13.780000	13.5300	13.57	-0.147%	1,234,527	+36.035%
2024-05-15	13.440	13.709900	13.3700	13.59	+2.180%	1,384,425	+35.835%
2024-05-14	13.390	13.480000	13.1800	13.30	+0.302%	1,413,273	+38.797%
2024-05-13	13.130	13.410000	13.1300	13.26	+0.837%	1,196,535	+39.216%
2024-05-10	13.390	13.390000	13.0800	13.15	-1.202%	902,704	+40.380%
2024-05-09	13.130	13.400000	13.0600	13.31	+2.071%	1,658,606	+38.693%
2024-05-08	12.850	13.050000	12.8050	13.04	+1.164%	2,236,874	+41.564%
2024-05-07	13.290	13.320000	12.8900	12.89	-3.228%	1,558,682	+43.212%
2024-05-06	13.300	13.420000	13.1800	13.32	+1.062%	1,247,955	+38.589%
2024-05-03	13.440	13.550000	13.1250	13.18	+0.304%	2,098,189	+40.061%
2024-05-02	13.220	13.270000	13.0200	13.14	+0.305%	1,816,782	+40.487%
2024-05-01	13.280	13.405000	12.8600	13.10	-2.239%	2,873,746	+40.916%
2024-04-30	13.520	13.679900	13.4000	13.40	-2.261%	1,388,931	+37.761%
2024-04-29	13.670	13.795000	13.4300	13.71	+0.809%	1,592,442	+34.646%
2024-04-26	13.740	13.770000	13.4850	13.60	-0.875%	1,785,149	+35.735%
2024-04-25	13.600	13.735000	13.4100	13.72	+0.882%	1,783,858	+34.548%
2024-04-24	13.450	13.620000	13.3800	13.60	+1.341%	1,543,500	+35.735%
2024-04-23	13.050	13.520000	12.9800	13.42	+3.709%	1,905,139	+37.556%
2024-04-22	12.930	13.030000	12.7200	12.94	+1.650%	1,459,733	+42.658%
2024-04-19	12.730	12.898700	12.6600	12.73	-0.547%	1,145,629	+45.012%
2024-04-18	12.830	13.120000	12.7800	12.80	+0.629%	1,550,168	+44.219%
2024-04-17	12.870	12.940000	12.6600	12.72	+1.274%	1,757,448	+45.126%
2024-04-16	12.730	12.750000	12.5000	12.56	-1.567%	1,626,803	+46.975%
2024-04-15	13.220	13.330000	12.6450	12.76	-1.543%	1,853,053	+44.671%
2024-04-12	13.230	13.250000	12.8650	12.96	-3.929%	1,879,278	+42.438%
2024-04-11	13.400	13.550000	13.1600	13.49	0.000%	2,052,106	+36.842%
2024-04-10	13.630	13.870000	13.3750	13.49	-3.297%	2,275,151	+36.842%
2024-04-09	14.070	14.180000	13.7100	13.95	-1.204%	1,588,110	+32.330%
2024-04-08	13.810	14.160000	13.8000	14.12	+3.367%	1,554,085	+30.737%
2024-04-05	13.580	13.720000	13.4300	13.66	+0.220%	2,362,900	+35.139%
2024-04-04	14.070	14.270000	13.5700	13.63	-1.588%	2,142,694	+35.437%
2024-04-03	13.830	14.050000	13.7800	13.85	-0.646%	1,834,942	+33.285%
2024-04-02	14.230	14.230000	13.8850	13.94	-4.651%	2,941,198	+32.425%
2024-04-01	14.800	14.985000	14.4350	14.62	-0.747%	2,836,041	+26.265%
2024-03-28	15.380	15.510000	14.7050	14.73	-5.698%	4,245,775	+25.322%
2024-03-27	15.100	15.970000	14.7400	15.62	+1.494%	8,117,308	+18.182%
2024-03-26	15.790	15.950000	15.2350	15.39	-0.710%	3,684,638	+19.948%
2024-03-25	15.690	15.980000	15.4900	15.50	-0.064%	2,220,648	+19.097%
2024-03-22	15.500	15.580000	15.3925	15.51	+0.518%	1,180,795	+19.020%
2024-03-21	15.500	15.670000	15.3150	15.43	+0.982%	1,529,178	+19.637%
2024-03-20	14.510	15.280000	14.5000	15.28	+5.307%	2,323,079	+20.812%
2024-03-19	14.560	14.655000	14.3800	14.51	-1.158%	1,479,753	+27.223%
2024-03-18	14.820	15.060000	14.6000	14.68	-0.068%	1,855,050	+25.749%
2024-03-15	14.690	14.850000	14.5700	14.69	-0.068%	1,621,068	+25.664%
2024-03-14	14.990	15.080000	14.6550	14.70	-2.842%	1,958,402	+25.578%
2024-03-13	14.890	15.400000	14.8600	15.13	+2.925%	2,326,605	+22.009%
2024-03-12	14.750	14.750000	14.4400	14.70	-0.068%	1,866,359	+25.578%
2024-03-11	14.850	14.870000	14.6000	14.71	-1.142%	1,864,862	+25.493%
2024-03-08	14.430	15.240000	14.4300	14.88	+4.494%	2,804,167	+24.059%
2024-03-07	14.710	14.775000	14.2150	14.24	-2.063%	1,943,343	+29.635%
2024-03-06	14.680	14.830000	14.4550	14.54	+0.762%	1,466,887	+26.960%
2024-03-05	14.480	14.690000	14.3300	14.43	-1.164%	1,394,819	+27.928%
2024-03-04	14.550	14.885000	14.5500	14.60	+0.275%	1,702,499	+26.438%
2024-03-01	14.460	14.610000	14.2400	14.56	+1.111%	1,732,280	+26.786%
2024-02-29	14.140	14.510000	14.1000	14.40	+1.911%	2,909,879	+28.194%
2024-02-28	14.350	14.700000	14.1100	14.13	-3.086%	1,915,782	+30.644%
2024-02-27	14.600	14.790000	14.2100	14.58	+7.681%	3,998,265	+26.612%
2024-02-26	13.850	13.925000	13.5300	13.54	-2.730%	1,580,521	+36.337%
2024-02-23	13.790	14.155000	13.7000	13.92	-0.358%	1,894,200	+32.615%
2024-02-22	14.270	14.315000	13.8700	13.97	+3.789%	2,756,385	+32.140%
2024-02-21	13.400	13.490000	13.3200	13.46	-0.222%	1,564,497	+37.147%
2024-02-20	13.510	13.560000	13.2300	13.49	-0.369%	1,895,527	+36.842%
2024-02-16	13.750	13.835000	13.5203	13.54	-2.730%	1,298,472	+36.337%
2024-02-15	13.950	14.200000	13.8100	13.92	-0.072%	2,116,496	+32.615%
2024-02-14	13.950	14.040000	13.5800	13.93	+1.089%	1,569,276	+32.520%
2024-02-13	13.720	13.910000	13.5800	13.78	-2.477%	1,725,893	+33.962%
2024-02-12	13.940	14.270000	13.9300	14.13	+1.436%	1,741,849	+30.644%
2024-02-09	14.270	14.320000	13.6900	13.93	-2.519%	2,932,014	+32.520%
2024-02-08	14.250	14.360000	14.0500	14.29	-0.349%	1,395,775	+29.181%
2024-02-07	14.590	14.615000	14.2200	14.34	-1.915%	1,560,265	+28.731%
2024-02-06	14.340	14.700000	14.2000	14.62	+1.317%	1,817,367	+26.265%
2024-02-05	14.800	14.800000	14.3200	14.43	-4.056%	1,735,323	+27.928%
2024-02-02	15.250	15.250000	14.7850	15.04	-2.020%	2,947,749	+22.739%
2024-02-01	15.580	15.760000	14.8600	15.35	+1.253%	3,369,203	+20.261%
2024-01-31	14.940	15.660000	14.9100	15.16	+0.664%	3,291,604	+21.768%
2024-01-30	15.400	15.730000	15.0250	15.06	-0.265%	2,445,020	+22.576%
2024-01-29	14.360	15.100000	14.3600	15.10	+4.282%	2,099,475	+22.252%
2024-01-26	15.100	15.110000	14.4800	14.48	-3.595%	1,934,242	+27.486%
2024-01-25	14.890	15.060000	14.8200	15.02	+2.316%	2,385,257	+22.903%
2024-01-24	15.030	15.215000	14.6700	14.68	-0.945%	1,961,252	+25.749%
2024-01-23	14.980	15.250000	14.7850	14.82	-2.500%	1,951,517	+24.561%
2024-01-22	15.870	15.950000	14.9650	15.20	-3.553%	3,248,057	+21.447%
2024-01-19	15.620	15.760000	15.3050	15.76	+0.191%	1,512,245	+17.132%
2024-01-18	15.550	16.020000	15.3600	15.73	+2.743%	1,949,959	+17.355%
2024-01-17	14.990	15.365000	14.9800	15.31	-0.520%	1,446,598	+20.575%
2024-01-16	15.050	15.430000	14.9600	15.39	+0.261%	1,251,722	+19.948%
2024-01-12	15.890	15.890000	15.1850	15.35	-2.725%	2,097,513	+20.261%
2024-01-11	16.000	16.050000	15.5200	15.78	-1.313%	1,299,751	+16.984%
2024-01-10	15.640	16.100000	15.5800	15.99	+1.718%	1,465,175	+15.447%
2024-01-09	15.490	15.925000	15.4700	15.72	-0.254%	1,175,044	+17.430%
2024-01-08	15.830	15.940000	15.5150	15.76	-0.127%	1,260,503	+17.132%
2024-01-05	15.330	15.893700	15.2800	15.78	+3.408%	1,927,242	+16.984%
2024-01-04	14.890	15.510000	14.8500	15.26	+2.416%	1,849,867	+20.970%
2024-01-03	15.240	15.360000	14.8000	14.90	-5.517%	2,038,138	+23.893%
2024-01-02	16.700	16.700000	15.7100	15.77	-6.465%	1,939,854	+17.058%
2023-12-29	16.950	17.175000	16.8500	16.86	-0.590%	1,774,928	+9.490%
2023-12-28	17.000	17.070000	16.8800	16.96	+0.533%	928,815	+8.844%
2023-12-27	16.700	16.890000	16.5650	16.87	-0.531%	1,710,073	+9.425%
2023-12-26	17.150	17.185000	16.7400	16.96	-1.795%	2,072,647	+8.844%
2023-12-22	17.340	17.950000	17.0400	17.27	-1.258%	2,541,415	+6.891%
2023-12-21	16.840	17.750000	16.7900	17.49	+5.808%	3,275,163	+5.546%
2023-12-20	17.040	17.090000	16.5200	16.53	-2.879%	2,065,416	+11.676%
2023-12-19	16.800	17.150000	16.7500	17.02	+1.977%	1,426,189	+8.461%
2023-12-18	16.850	17.005000	16.6100	16.69	-1.592%	1,813,066	+10.605%
2023-12-15	16.980	17.190000	16.9000	16.96	-0.819%	1,875,881	+8.844%
2023-12-14	16.800	17.445000	16.8000	17.10	+3.199%	2,504,885	+7.953%
2023-12-13	16.030	16.585000	15.9800	16.57	+2.474%	1,833,841	+11.406%
2023-12-12	16.020	16.340000	15.9800	16.17	+1.189%	1,925,408	+14.162%
2023-12-11	16.370	16.370000	15.8300	15.98	-2.561%	2,590,872	+15.519%
2023-12-08	16.210	16.410000	16.1100	16.40	+1.548%	2,025,583	+12.561%
2023-12-07	15.890	16.225000	15.7300	16.15	+3.129%	2,183,186	+14.303%
2023-12-06	15.190	15.985000	15.1700	15.66	+5.455%	1,978,740	+17.880%
2023-12-05	14.640	14.950000	14.5800	14.85	+0.952%	1,102,879	+24.310%
2023-12-04	14.160	14.755000	14.1600	14.71	+4.105%	1,493,292	+25.493%
2023-12-01	13.660	14.160000	13.5588	14.13	+4.822%	1,585,535	+30.644%
2023-11-30	13.550	13.620000	13.3100	13.48	+1.125%	1,589,650	+36.944%
2023-11-29	13.300	13.670000	13.2200	13.33	+1.833%	1,169,836	+38.485%
2023-11-28	13.130	13.210000	12.9700	13.09	+0.230%	921,602	+41.024%
2023-11-27	12.830	13.145000	12.8000	13.06	+1.398%	930,153	+41.348%
2023-11-24	12.710	12.900000	12.6200	12.88	-0.387%	744,739	+43.323%
2023-11-22	13.030	13.250000	12.9000	12.93	+1.253%	1,664,269	+42.769%
2023-11-21	12.860	12.880000	12.4900	12.77	-2.593%	1,115,460	+44.558%
2023-11-20	13.180	13.420000	13.0900	13.11	-1.131%	999,920	+40.809%
2023-11-17	13.290	13.400000	13.1200	13.26	+0.303%	1,177,654	+39.216%
2023-11-16	12.990	13.220000	12.8900	13.22	+1.614%	1,317,884	+39.637%
2023-11-15	12.710	13.115000	12.7100	13.01	+4.498%	1,715,854	+41.891%

.dark-mode .STbqsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STbqsy{ color: #333333; background-color: white; border: 2px solid #333333; }CUKCarnival PLCstock NYSE ADR

CUK
Carnival PLC
stock NYSE ADR