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
2018-12-12 56.55 56.63 55.91 55.91 5,525
2018-12-11 56.35 56.44 55.09 55.36 9,627
2018-12-10 55.77 55.92 54.73 55.52 13,178
2018-12-07 57.18 57.84 55.85 55.85 17,042
2018-12-06 56.76 57.92 56.35 57.92 21,511
2018-12-04 58.96 59.12 57.38 57.42 15,538
2018-12-03 59.85 60.40 59.66 60.12 13,248
2018-11-30 59.56 59.57 58.39 59.32 11,801
2018-11-29 60.55 60.67 59.59 59.86 15,374
2018-11-28 59.53 61.54 59.53 61.06 19,630
2018-11-27 59.86 60.02 59.55 59.78 11,495
2018-11-26 60.42 60.62 59.91 60.62 13,231
2018-11-23 59.25 60.18 59.20 59.89 3,834
2018-11-21 58.93 59.52 58.81 59.28 61,440
2018-11-20 57.73 59.24 57.64 59.05 33,256
2018-11-19 59.09 59.39 58.16 58.16 19,218
2018-11-16 58.91 59.53 58.91 59.22 14,437
2018-11-15 57.87 59.32 57.86 59.07 41,691
2018-11-14 58.76 59.14 58.00 58.55 38,567
2018-11-13 57.92 58.85 57.92 58.28 30,715
2018-11-12 57.22 57.41 56.91 57.00 24,589
2018-11-09 57.30 58.11 57.27 58.04 21,650
2018-11-08 57.66 59.11 57.32 57.36 49,679
2018-11-07 56.80 58.04 56.67 57.96 38,181
2018-11-06 55.76 56.69 55.72 56.47 70,242
2018-11-05 56.32 56.52 56.07 56.23 3,535
2018-11-02 56.96 56.96 56.26 56.71 6,749
2018-11-01 56.69 57.45 56.67 57.35 13,687
2018-10-31 55.25 55.88 55.15 55.53 8,690
2018-10-30 53.89 53.89 53.24 53.72 18,927

» 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.