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 |
| Apr 05, 2024 | $13.58 | $13.72 | $13.43 | $13.66 | 2 342 111 |
| Apr 04, 2024 | $14.07 | $14.26 | $13.57 | $13.63 | 2 142 430 |
| Apr 03, 2024 | $13.83 | $14.05 | $13.78 | $13.85 | 1 791 174 |
| Apr 02, 2024 | $14.23 | $14.23 | $13.89 | $13.94 | 2 842 795 |
| Apr 01, 2024 | $14.80 | $14.98 | $14.44 | $14.62 | 2 835 341 |
| Mar 28, 2024 | $15.38 | $15.51 | $14.71 | $14.73 | 4 244 734 |
| Mar 27, 2024 | $15.10 | $15.97 | $14.74 | $15.62 | 8 066 414 |
| Mar 26, 2024 | $15.79 | $15.95 | $15.24 | $15.39 | 3 659 704 |
| Mar 25, 2024 | $15.69 | $15.98 | $15.49 | $15.50 | 2 219 610 |
| Mar 22, 2024 | $15.50 | $15.58 | $15.39 | $15.51 | 1 131 669 |
| Mar 21, 2024 | $15.50 | $15.67 | $15.32 | $15.43 | 1 516 080 |
| Mar 20, 2024 | $14.51 | $15.28 | $14.50 | $15.28 | 2 288 870 |
| Mar 19, 2024 | $14.56 | $14.65 | $14.38 | $14.51 | 1 479 680 |
| Mar 18, 2024 | $14.82 | $15.06 | $14.61 | $14.68 | 1 778 882 |
| Mar 15, 2024 | $14.69 | $14.82 | $14.57 | $14.69 | 1 620 749 |
| Mar 14, 2024 | $14.99 | $15.08 | $14.66 | $14.70 | 1 950 223 |
| Mar 13, 2024 | $14.89 | $15.40 | $14.86 | $15.13 | 2 298 246 |
| Mar 12, 2024 | $14.75 | $14.75 | $14.45 | $14.70 | 1 866 323 |
| Mar 11, 2024 | $14.85 | $14.86 | $14.60 | $14.71 | 1 864 833 |
| Mar 08, 2024 | $14.43 | $15.21 | $14.43 | $14.88 | 2 785 712 |
| Mar 07, 2024 | $14.71 | $14.77 | $14.22 | $14.24 | 1 879 130 |
| Mar 06, 2024 | $14.68 | $14.83 | $14.46 | $14.54 | 1 466 834 |
| Mar 05, 2024 | $14.48 | $14.69 | $14.33 | $14.43 | 1 364 391 |
| Mar 04, 2024 | $14.55 | $14.89 | $14.55 | $14.60 | 1 622 706 |
| Mar 01, 2024 | $14.46 | $14.61 | $14.24 | $14.56 | 1 696 551 |
