CARNIVAL PLC ADR Historical Stock Price

Below is the stock price history for Carnival Plc Adr CUK. Data is recorded each day for the historical open, high, low, close and volume. The Carnival Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carnival Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-24 65.40 66.22 65.40 66.06 11,850
2018-09-21 66.41 66.73 66.23 66.43 15,694
2018-09-20 65.82 66.42 65.61 66.16 16,689
2018-09-19 65.06 65.51 65.06 65.47 31,266
2018-09-18 64.27 65.19 63.93 64.93 15,577
2018-09-17 63.49 64.58 63.49 64.13 11,843
2018-09-14 61.98 63.33 61.98 63.21 23,806
2018-09-13 61.16 62.00 61.10 61.86 16,187
2018-09-12 61.28 61.92 60.98 61.87 12,297
2018-09-11 61.17 61.51 61.15 61.29 11,606
2018-09-10 61.41 61.89 61.41 61.43 10,481
2018-09-07 60.62 61.52 60.62 61.52 50,929
2018-09-06 60.84 61.29 60.60 61.21 21,422
2018-09-05 60.53 60.61 60.21 60.37 10,977
2018-09-04 60.55 60.76 60.43 60.61 5,325
2018-08-31 61.02 61.19 60.83 60.94 5,634
2018-08-30 61.39 61.39 60.87 60.92 4,234
2018-08-29 61.23 61.94 61.23 61.75 10,092
2018-08-28 61.08 61.17 60.70 61.17 6,864
2018-08-27 60.95 61.27 60.91 61.09 869
2018-08-24 60.82 61.04 60.68 60.68 4,465
2018-08-23 60.35 60.51 60.20 60.36 22,746
2018-08-22 61.00 61.55 60.67 61.36 14,865
2018-08-21 60.54 61.08 60.44 60.90 25,422
2018-08-20 59.80 60.33 59.80 60.27 11,598
2018-08-17 58.87 60.16 58.87 60.04 16,383
2018-08-16 58.87 59.55 58.87 59.31 5,170
2018-08-15 58.01 58.80 57.97 58.74 13,038
2018-08-14 58.60 59.07 58.38 58.96 18,079
2018-08-13 58.90 59.25 58.55 58.80 14,238

» More Carnival Plc Adr Stock Price History

To see other companies like Carnival Plc Adr (CUK), view our stock market today for news, and other data.