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
2018-06-22 63.29 64.13 63.27 64.10 13,043
2018-06-21 63.60 63.78 62.55 62.74 9,109
2018-06-20 64.46 64.46 63.27 63.46 15,381
2018-06-19 64.22 64.31 63.58 63.83 12,489
2018-06-18 64.35 64.55 64.11 64.51 14,107
2018-06-15 64.23 65.48 64.17 65.32 20,143
2018-06-14 64.54 65.03 64.24 64.44 46,772
2018-06-13 63.26 64.09 63.26 64.02 50,833
2018-06-12 61.97 62.95 61.87 62.60 39,450
2018-06-11 61.65 62.06 61.65 61.84 10,020
2018-06-08 61.63 61.63 61.24 61.60 12,503
2018-06-07 62.175 62.60 61.54 61.91 30,819
2018-06-06 61.60 62.39 61.54 62.27 16,138
2018-06-05 61.78 62.50 61.42 61.55 85,813
2018-06-04 65.19 65.30 64.85 65.18 9,839
2018-06-01 64.60 64.96 64.51 64.95 13,770
2018-05-31 64.88 64.95 64.01 64.18 18,112
2018-05-30 64.90 64.95 64.29 64.70 11,834
2018-05-29 65.47 65.47 64.18 64.30 7,304
2018-05-25 66.05 66.44 66.05 66.16 13,031
2018-05-24 66.39 66.39 65.64 66.00 10,505
2018-05-23 66.74 67.03 65.96 66.57 10,708
2018-05-22 66.84 67.27 66.72 66.98 8,548
2018-05-21 66.84 67.30 66.62 66.80 6,905
2018-05-18 66.83 66.93 66.26 66.86 9,288
2018-05-17 67.39 67.39 66.53 66.73 16,465
2018-05-16 66.98 67.51 66.94 67.17 19,017
2018-05-15 67.09 67.09 66.59 66.92 7,091
2018-05-14 65.80 66.87 65.80 66.59 12,363
2018-05-11 65.88 66.13 65.41 65.99 10,544

» 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.