Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Carnival Corporation & plc (CUK)

16.76
+0.53
+(3.27%)
At close: April 23 at 4:00:02 PM EDT
16.77
+0.01
+(0.09%)
After hours: April 23 at 7:45:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.0517.5916.6616.7616.762,305,800
Apr 22, 202515.8316.2515.8216.2316.231,483,100
Apr 21, 202515.9016.1215.3915.5915.591,298,300
Apr 17, 202516.1316.4316.0116.2316.231,256,200
Apr 16, 202516.1416.4515.8416.1216.121,330,000
Apr 15, 202516.2316.3215.9416.2516.251,485,600
Apr 14, 202516.5116.5915.7616.0816.081,933,700
Apr 11, 202515.7816.0515.4515.9315.931,379,900
Apr 10, 202516.4216.6915.4115.8215.822,206,900
Apr 9, 202515.2317.9014.9617.7017.704,209,100
Apr 8, 202515.9116.1714.6814.9514.952,927,200
Apr 7, 202513.8315.7713.6514.7614.762,703,900
Apr 4, 202514.9815.1314.1314.9014.903,043,800
Apr 3, 202516.6216.6215.6115.6315.632,858,100
Apr 2, 202517.1518.0617.1518.0118.011,194,900
Apr 1, 202517.6617.6917.0217.4617.461,247,400
Mar 31, 202517.2317.6816.9217.5317.531,243,800
Mar 28, 202518.5618.5817.7517.9117.91953,400
Mar 27, 202518.6618.9918.4718.6818.68826,000
Mar 26, 202519.0019.2018.6818.8618.861,185,800
Mar 25, 202519.3519.5218.9319.1019.101,423,800
Mar 24, 202519.2019.3818.8119.2319.231,062,500
Mar 21, 202518.3419.1917.8118.6718.673,056,300
Mar 20, 202518.5619.2818.5619.0519.053,115,600
Mar 19, 202518.2019.2018.2018.9918.991,710,100
Mar 18, 202518.5218.6417.8918.0818.081,567,100
Mar 17, 202518.2918.9218.2918.7818.782,360,600
Mar 14, 202517.6318.0717.5618.0218.021,595,900
Mar 13, 202517.7118.0217.1317.3817.381,601,200
Mar 12, 202517.7718.2017.5417.7517.751,993,100
Mar 11, 202517.3517.7216.7917.5117.513,418,600
Mar 10, 202518.4018.4117.2017.5317.534,225,200
Mar 7, 202519.1819.1918.2818.9518.954,109,800
Mar 6, 202519.6519.9518.9919.0319.032,130,600
Mar 5, 202520.0720.3619.8520.3520.352,281,300
Mar 4, 202520.5420.5519.5619.8419.843,366,000
Mar 3, 202521.5522.1420.8421.0521.051,316,400
Feb 28, 202521.2421.6721.0621.6221.621,445,100
Feb 27, 202522.0722.1821.0021.2221.221,467,900
Feb 26, 202521.8022.2321.5421.7821.781,533,100
Feb 25, 202521.9421.9621.1621.4921.491,608,000
Feb 24, 202521.6321.8421.1721.4321.431,850,500
Feb 21, 202522.2622.2620.7621.0521.052,386,600
Feb 20, 202523.1123.1721.2122.1722.173,579,900
Feb 19, 202522.9523.6022.7723.5423.541,132,500
Feb 18, 202523.6323.8823.0023.2523.252,286,600
Feb 14, 202523.5723.7823.1423.7423.741,601,300
Feb 13, 202523.5223.8723.0423.4723.471,798,900
Feb 12, 202522.9823.5022.8323.4323.431,661,500
Feb 11, 202523.4223.4423.0323.2923.291,704,900
Feb 10, 202524.2624.4023.6023.7023.702,160,400
Feb 7, 202524.9925.2324.1824.2424.241,063,200
Feb 6, 202524.6925.0124.4824.9224.921,589,400
Feb 5, 202524.8325.0224.2924.7324.73979,400
Feb 4, 202524.7324.8724.1724.6124.611,805,800
Feb 3, 202524.0924.9924.0324.5324.531,695,800
Jan 31, 202526.0126.1425.1325.1725.172,084,000
Jan 30, 202525.7025.9425.5225.9425.941,498,000
Jan 29, 202525.2725.5724.9025.4125.412,844,700
Jan 28, 202523.2725.3123.2725.2925.292,792,200
Jan 27, 202522.6723.4722.6023.2923.291,667,900
Jan 24, 202523.1723.3823.0323.1423.141,164,300
Jan 23, 202523.0323.3322.7023.3123.311,263,100
Jan 22, 202523.4823.5222.7522.9822.982,327,100
Jan 21, 202523.8924.1923.1423.2323.231,514,300
Jan 17, 202522.7523.5922.7423.3923.391,939,500
Jan 16, 202522.4922.6922.2622.6522.651,452,900
Jan 15, 202522.8122.8522.3522.6122.611,212,700
Jan 14, 202521.8122.2521.5822.2222.221,199,600
Jan 13, 202521.4621.8421.3121.6621.661,428,200
Jan 10, 202521.3522.1321.1621.9221.921,454,700
Jan 8, 202521.2721.9221.2021.8721.871,579,000
Jan 7, 202521.7721.8521.0721.5621.561,469,000
Jan 6, 202522.2522.3821.8321.8921.891,341,300
Jan 3, 202522.5122.5721.5922.0022.001,442,300
Jan 2, 202522.6622.9122.2122.5222.521,460,400
Dec 31, 202422.4822.9222.4822.5122.51579,400
Dec 30, 202422.3022.9122.0322.6122.61922,800
Dec 27, 202422.9423.0122.5122.6522.65816,500
Dec 26, 202423.0423.3222.9223.2123.21635,400
Dec 24, 202423.5623.5823.0223.2523.25558,800
Dec 23, 202424.0224.0322.9323.3323.332,095,400
Dec 20, 202423.4224.6423.1624.3224.323,618,100
Dec 19, 202422.8323.1522.5622.8322.831,663,200
Dec 18, 202423.7823.8222.3522.4922.491,417,000
Dec 17, 202423.5823.6423.1323.3923.391,192,500
Dec 16, 202423.9124.0123.5123.5523.55864,300
Dec 13, 202423.9024.0123.4223.5123.511,449,000
Dec 12, 202424.1024.2723.8123.8123.811,038,500
Dec 11, 202423.6324.1323.6124.1124.111,129,900
Dec 10, 202423.5623.9223.3423.5123.511,405,500
Dec 9, 202424.2124.2123.0523.0623.061,555,400
Dec 6, 202424.1124.2123.5824.1924.19910,600
Dec 5, 202424.6624.6624.0524.0624.061,380,800
Dec 4, 202423.9424.2923.8324.2624.261,372,300
Dec 3, 202423.7224.1223.5423.7123.711,529,600
Dec 2, 202423.2724.1423.2623.6423.641,592,300
Nov 29, 202422.8723.0822.8522.9922.99768,700
Nov 27, 202422.8322.9822.6822.6822.68873,000
Nov 26, 202422.5823.2222.5622.8322.83959,600
Nov 25, 202422.7322.9422.6022.7322.731,275,400
Nov 22, 202422.9023.0422.4922.5222.52969,500
Nov 21, 202422.6623.0822.5622.8522.851,522,400
Nov 20, 202422.8023.0122.4922.6722.67882,300
Nov 19, 202421.7922.7821.6322.7022.701,471,000
Nov 18, 202422.0422.3621.7622.2522.251,492,100
Nov 15, 202421.8022.1321.7322.1022.101,164,600
Nov 14, 202422.2722.5722.0222.0722.071,588,800
Nov 13, 202422.2422.3922.0122.1922.191,101,300
Nov 12, 202421.9122.3821.8522.2422.241,591,100
Nov 11, 202422.1022.3021.6922.2322.231,886,600
Nov 8, 202421.4922.0921.4721.7621.761,624,800
Nov 7, 202421.5521.8921.4221.4321.431,990,700
Nov 6, 202421.4022.0621.3422.0022.002,437,600
Nov 5, 202419.9820.6119.9820.4820.481,153,800
Nov 4, 202419.8720.1619.6219.9619.96983,100
Nov 1, 202419.9520.1119.7819.9119.911,088,000
Oct 31, 202420.4720.8819.9220.0020.002,424,700
Oct 30, 202419.8220.1619.7120.0820.081,630,300
Oct 29, 202419.4520.2619.4320.0820.082,386,100
Oct 28, 202419.8020.2819.6219.9419.941,988,800
Oct 25, 202419.1619.2418.9219.0119.01949,200
Oct 24, 202419.2019.4018.8119.0919.091,244,900
Oct 23, 202419.4119.5319.0419.2419.241,119,400
Oct 22, 202419.3219.7019.0219.6019.601,399,800
Oct 21, 202419.3419.5319.2219.4219.421,052,800
Oct 18, 202419.5219.5319.1919.4419.441,118,700
Oct 17, 202419.7619.9019.3619.4619.461,337,300
Oct 16, 202419.6919.8019.4519.5619.561,871,800
Oct 15, 202418.9419.9218.9419.6919.693,898,700
Oct 14, 202418.5518.6518.2718.4318.431,420,700
Oct 11, 202418.8019.0418.6618.7218.722,050,200
Oct 10, 202418.1818.7418.1118.7118.712,553,500
Oct 9, 202417.3918.6617.3818.5618.564,985,400
Oct 8, 202416.4217.2216.4217.1817.182,509,200
Oct 7, 202416.4016.7416.2316.3816.382,126,000
Oct 4, 202416.0016.3815.9316.3516.352,024,400
Oct 3, 202415.7515.9515.4615.6515.652,342,100
Oct 2, 202415.9316.1015.8015.9715.972,174,500
Oct 1, 202417.0417.1015.9616.2916.293,605,700
Sep 30, 202416.9817.0315.7516.6716.674,096,000
Sep 27, 202417.1417.1416.8216.8616.861,912,000
Sep 26, 202416.6917.1116.6916.9616.961,803,300
Sep 25, 202417.0017.0216.3216.3416.341,327,200
Sep 24, 202417.3817.3816.7717.0517.052,712,400
Sep 23, 202417.2117.2917.0017.2617.262,132,500
Sep 20, 202416.8517.3216.7617.2517.253,281,000
Sep 19, 202417.0617.1416.8216.9716.971,321,200
Sep 18, 202416.4016.9116.4016.5616.562,195,500
Sep 17, 202416.2716.3516.1016.2216.221,640,800
Sep 16, 202415.6416.1515.5816.0416.041,945,300
Sep 13, 202415.3615.7615.3615.6115.611,917,500
Sep 12, 202415.0815.5315.0415.2815.282,350,600
Sep 11, 202414.6014.9714.4114.9514.951,808,000
Sep 10, 202414.6214.6814.0614.6114.611,309,400
Sep 9, 202414.4614.7214.4514.5614.561,313,100
Sep 6, 202414.7514.9614.1314.2314.231,852,800
Sep 5, 202414.8315.0714.6214.6514.651,300,100
Sep 4, 202414.7314.9914.5414.6814.681,409,000
Sep 3, 202414.7715.2314.7314.8614.862,250,900
Aug 30, 202415.0915.2614.8215.0515.051,473,500
Aug 29, 202415.2315.3315.0215.0815.081,699,800
Aug 28, 202415.3815.4415.0015.1315.131,358,700
Aug 27, 202415.0115.7714.9715.5015.502,523,400
Aug 26, 202415.0915.2014.9415.0715.071,368,300
Aug 23, 202414.1715.2014.1115.1015.102,276,000
Aug 22, 202414.2914.3313.9814.0714.071,106,100
Aug 21, 202414.0014.2113.9414.1114.11862,900
Aug 20, 202414.1514.1513.9513.9913.99770,300
Aug 19, 202414.1014.2714.0714.2214.221,198,700
Aug 16, 202414.2414.2513.9514.0914.091,313,700
Aug 15, 202413.8014.3913.7714.3514.351,802,100
Aug 14, 202413.6513.8113.3513.5413.541,522,400
Aug 13, 202413.5613.6613.3613.6313.631,131,600
Aug 12, 202413.5913.6013.2913.3813.381,357,200
Aug 9, 202413.3513.6013.3413.5413.541,665,300
Aug 8, 202412.9313.3512.9213.3013.301,544,800
Aug 7, 202413.5713.6312.8412.8612.862,506,400
Aug 6, 202413.2013.7613.2013.4013.403,164,700
Aug 5, 202412.7213.4912.6513.2213.222,702,900
Aug 2, 202413.9413.9413.4713.6013.602,881,200
Aug 1, 202415.4815.5014.2614.5014.503,185,300
Jul 31, 202415.9116.0215.3215.3315.332,882,800
Jul 30, 202415.8915.9515.6615.7115.71964,100
Jul 29, 202415.8816.0415.6215.8415.841,436,000
Jul 26, 202415.9616.0515.7115.8615.861,400,300
Jul 25, 202416.6016.6015.6415.6515.652,911,300
Jul 24, 202417.3717.4916.6716.6816.681,839,500
Jul 23, 202416.9117.8516.9117.5417.542,692,200
Jul 22, 202416.8817.1716.7216.8916.892,046,100
Jul 19, 202416.7216.9516.6516.9016.901,472,600
Jul 18, 202416.9517.1216.5816.7216.721,916,600
Jul 17, 202417.1517.5116.8816.8916.892,219,000
Jul 16, 202416.8017.6016.8017.5417.542,325,800
Jul 15, 202416.8416.8416.3716.8016.801,902,000
Jul 12, 202416.6217.0316.6216.7216.721,597,900
Jul 11, 202416.2316.6215.9016.6116.612,668,400
Jul 10, 202416.6616.7116.2716.2816.281,568,100
Jul 9, 202416.1116.6016.0816.4916.491,653,500
Jul 8, 202415.9716.4015.9516.1216.122,396,200
Jul 5, 202416.1816.1815.6515.8215.823,008,300
Jul 3, 202416.1916.2015.9516.0716.07873,000
Jul 2, 202416.2616.5416.1216.1716.172,508,400
Jul 1, 202417.1717.2316.1316.2816.283,271,600
Jun 28, 202417.0717.3417.0217.2217.223,257,100
Jun 27, 202416.8717.0816.5517.0517.053,203,200
Jun 26, 202416.2016.7716.0716.7116.713,302,400
Jun 25, 202415.0916.1914.8316.0716.076,539,500
Jun 24, 202414.6214.7914.3914.6714.671,900,200
Jun 21, 202414.2314.4514.1414.4314.431,661,100
Jun 20, 202414.0914.5014.0914.4514.451,489,400
Jun 18, 202414.4214.5914.2214.3014.301,633,100
Jun 17, 202413.6714.1513.4714.0914.092,061,300
Jun 14, 202414.5614.6013.5813.7813.782,974,500
Jun 13, 202415.0515.0614.6914.8914.891,839,100
Jun 12, 202415.1215.3615.0815.1115.111,983,700
Jun 11, 202414.8414.8514.6514.7814.781,363,800
Jun 10, 202415.0415.2014.8214.9114.911,374,400
Jun 7, 202414.9115.1214.8715.0715.071,573,200
Jun 6, 202415.2815.4215.0415.0815.081,125,700
Jun 5, 202415.3515.4014.9915.3415.342,231,400
Jun 4, 202414.6415.3114.6215.3015.302,759,000
Jun 3, 202413.8014.4513.7914.4214.422,067,700
May 31, 202413.8513.9613.5513.6913.691,527,200
May 30, 202413.7813.9313.6313.7613.761,289,000
May 29, 202413.7113.7713.3213.6813.682,045,800
May 28, 202413.7514.1913.7314.1214.121,022,700
May 24, 202413.4213.6813.4113.6713.67873,800
May 23, 202414.1914.2613.3813.4113.411,424,900
May 22, 202414.6514.6614.1514.2314.231,291,100
May 21, 202414.4814.6614.3914.6514.651,620,600
May 20, 202413.9614.7413.9614.6314.632,588,800
May 17, 202413.5913.7713.5913.6713.67815,300
May 16, 202413.6913.7813.5313.5713.571,240,100
May 15, 202413.4413.7113.3713.5913.591,384,400
May 14, 202413.3913.4813.1813.3013.301,413,200
May 13, 202413.1313.4113.1313.2613.261,196,500
May 10, 202413.3913.3913.0813.1513.15902,600
May 9, 202413.1313.4013.0613.3113.311,666,500
May 8, 202412.8513.0512.8113.0413.042,261,500
May 7, 202413.2913.3212.8912.8912.891,580,600
May 6, 202413.3013.4213.1813.3213.321,266,600
May 3, 202413.4413.5513.1313.1813.182,098,100
May 2, 202413.2213.2713.0213.1413.141,846,200
May 1, 202413.2813.4112.8613.1013.102,873,700
Apr 30, 202413.5213.6813.4013.4013.401,395,000
Apr 29, 202413.6713.8013.4313.7113.711,592,400
Apr 26, 202413.7413.7713.4913.6013.601,785,100
Apr 25, 202413.6013.7413.4113.7213.721,783,900
Apr 24, 202413.4513.6213.3813.6013.601,543,500

Related Tickers

CCL Carnival Corporation & plc
18.48
+2.78%
 
VIK Viking Holdings Ltd
39.74
+4.58%
 
GBTG Global Business Travel Group, Inc.
6.72
+2.13%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.00
+2.35%
 
TRIP Tripadvisor, Inc.
12.34
+3.78%
 
TNL Travel + Leisure Co.
43.05
+0.96%
 
RCL Royal Caribbean Cruises Ltd.
207.50
+3.92%
 
VCSA Vacasa, Inc.
5.37
-0.37%
 
TCOM Trip.com Group Limited
58.20
+2.34%
 
DESP Despegar.com, Corp.
19.17
-0.42%