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 |
| Feb 29, 2024 | $14.14 | $14.51 | $14.11 | $14.40 | 2 690 792 |
| Feb 28, 2024 | $14.35 | $14.70 | $14.11 | $14.13 | 1 841 090 |
| Feb 27, 2024 | $14.60 | $14.79 | $14.21 | $14.58 | 3 997 490 |
| Feb 26, 2024 | $13.85 | $13.93 | $13.53 | $13.54 | 1 521 964 |
| Feb 23, 2024 | $13.79 | $14.16 | $13.70 | $13.92 | 1 850 797 |
| Feb 22, 2024 | $14.27 | $14.31 | $13.87 | $13.97 | 2 658 217 |
| Feb 21, 2024 | $13.40 | $13.49 | $13.32 | $13.46 | 1 513 640 |
| Feb 20, 2024 | $13.51 | $13.55 | $13.23 | $13.49 | 1 860 440 |
| Feb 16, 2024 | $13.75 | $13.84 | $13.52 | $13.54 | 1 268 806 |
| Feb 15, 2024 | $13.95 | $14.20 | $13.81 | $13.92 | 2 091 149 |
| Feb 14, 2024 | $13.95 | $14.02 | $13.59 | $13.93 | 1 531 299 |
| Feb 13, 2024 | $13.72 | $13.91 | $13.58 | $13.78 | 1 725 872 |
| Feb 12, 2024 | $13.94 | $14.26 | $13.94 | $14.13 | 1 657 896 |
| Feb 09, 2024 | $14.27 | $14.32 | $13.69 | $13.93 | 2 911 635 |
| Feb 08, 2024 | $14.25 | $14.36 | $14.06 | $14.29 | 1 395 246 |
| Feb 07, 2024 | $14.59 | $14.61 | $14.22 | $14.34 | 1 482 686 |
| Feb 06, 2024 | $14.34 | $14.70 | $14.20 | $14.62 | 1 816 991 |
| Feb 05, 2024 | $14.80 | $14.80 | $14.32 | $14.43 | 1 701 423 |
| Feb 02, 2024 | $15.25 | $15.25 | $14.79 | $15.04 | 2 944 635 |
| Feb 01, 2024 | $15.58 | $15.76 | $14.86 | $15.35 | 3 216 453 |
| Jan 31, 2024 | $14.94 | $15.66 | $14.91 | $15.16 | 3 135 260 |
| Jan 30, 2024 | $15.40 | $15.72 | $15.03 | $15.06 | 2 385 540 |
| Jan 29, 2024 | $14.36 | $15.10 | $14.36 | $15.10 | 2 055 673 |
| Jan 26, 2024 | $15.10 | $15.11 | $14.48 | $14.48 | 1 904 600 |
| Jan 25, 2024 | $14.89 | $15.06 | $14.82 | $15.02 | 2 294 186 |
