NYSE:CUK
Carnival Corporation Stock Price (Quote)
$13.15
-0.160 (-1.20%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.50 | $13.87 | Friday, 10th May 2024 CUK stock ended at $13.15. This is 1.20% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.37% from a day low at $13.08 to a day high of $13.39. |
| 90 days | $12.50 | $15.98 | |
| 52 weeks | $8.66 | $17.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $14.47 | $14.48 | $14.17 | $14.33 | 1 909 910 |
| Jun 16, 2023 | $14.73 | $14.73 | $14.14 | $14.22 | 2 422 743 |
| Jun 15, 2023 | $13.96 | $14.48 | $13.89 | $14.43 | 1 700 804 |
| Jun 14, 2023 | $14.02 | $14.14 | $13.65 | $13.98 | 2 235 497 |
| Jun 13, 2023 | $13.47 | $13.77 | $13.13 | $13.76 | 2 608 758 |
| Jun 12, 2023 | $12.32 | $13.35 | $12.26 | $13.12 | 4 332 469 |
| Jun 09, 2023 | $11.45 | $11.84 | $11.46 | $11.60 | 1 474 042 |
| Jun 08, 2023 | $11.40 | $11.50 | $11.27 | $11.31 | 1 394 097 |
| Jun 07, 2023 | $11.46 | $11.71 | $11.40 | $11.58 | 1 285 027 |
| Jun 06, 2023 | $10.88 | $11.41 | $10.87 | $11.35 | 1 145 569 |
| Jun 05, 2023 | $10.85 | $10.99 | $10.77 | $10.93 | 1 304 136 |
| Jun 02, 2023 | $10.73 | $10.94 | $10.60 | $10.83 | 2 034 702 |
| Jun 01, 2023 | $10.08 | $10.58 | $9.96 | $10.50 | 1 736 580 |
| May 31, 2023 | $10.13 | $10.16 | $9.71 | $9.97 | 1 303 223 |
| May 30, 2023 | $10.23 | $10.47 | $9.99 | $10.09 | 1 363 899 |
| May 26, 2023 | $9.98 | $10.09 | $9.89 | $10.01 | 1 077 358 |
| May 25, 2023 | $9.75 | $9.94 | $9.66 | $9.78 | 1 540 632 |
| May 24, 2023 | $9.61 | $9.62 | $9.24 | $9.49 | 1 547 275 |
| May 23, 2023 | $9.84 | $10.23 | $9.80 | $9.82 | 1 616 509 |
| May 22, 2023 | $9.82 | $10.04 | $9.65 | $9.98 | 1 072 468 |
| May 19, 2023 | $9.98 | $9.98 | $9.63 | $9.75 | 994 583 |
| May 18, 2023 | $9.75 | $10.07 | $9.75 | $10.05 | 1 535 580 |
| May 17, 2023 | $9.27 | $9.95 | $9.26 | $9.84 | 2 070 399 |
| May 16, 2023 | $9.08 | $9.47 | $8.97 | $9.23 | 2 104 864 |
| May 15, 2023 | $8.80 | $9.25 | $8.75 | $9.18 | 1 421 064 |
