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
2017-12-15 64.41 65.76 64.41 65.54 17,878
2017-12-14 65.36 65.56 65.04 65.10 4,416
2017-12-13 66.04 66.29 65.25 65.36 13,773
2017-12-12 66.27 66.59 66.15 66.26 24,077
2017-12-11 66.87 67.06 66.63 66.92 7,353
2017-12-08 66.69 67.19 66.54 66.92 5,893
2017-12-07 65.93 66.39 65.93 66.30 6,583
2017-12-06 66.82 66.82 65.98 66.34 8,919
2017-12-05 67.15 67.15 65.98 66.17 14,666
2017-12-04 67.18 67.79 67.18 67.25 11,119
2017-12-01 65.40 66.00 65.35 66.00 34,777
2017-11-30 65.76 66.30 64.83 66.00 31,319
2017-11-29 67.11 67.11 66.07 66.27 13,638
2017-11-28 66.58 67.40 66.58 67.04 7,370
2017-11-27 67.12 67.42 66.60 66.60 7,644
2017-11-24 66.73 67.18 66.73 67.09 10,410
2017-11-22 67.05 67.23 66.95 67.02 4,095
2017-11-21 67.25 67.62 66.96 67.42 16,858
2017-11-20 66.54 66.59 66.31 66.48 4,947
2017-11-17 66.15 66.49 65.96 66.49 4,312
2017-11-16 66.08 66.60 66.08 66.19 7,283
2017-11-15 65.95 66.35 65.72 66.15 8,098
2017-11-14 66.26 66.50 65.62 66.25 13,640
2017-11-13 64.78 66.00 64.78 66.00 8,567
2017-11-10 65.63 65.90 64.00 65.07 20,959
2017-11-09 65.72 66.28 65.62 66.04 16,251
2017-11-08 65.81 65.84 65.15 65.64 24,522
2017-11-07 66.91 67.63 66.12 66.40 30,063
2017-11-06 65.98 66.53 65.91 66.05 19,471
2017-11-03 66.02 66.02 65.68 65.80 7,962

» 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.