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 |
| Jan 24, 2024 | $15.03 | $15.22 | $14.67 | $14.68 | 1 928 929 |
| Jan 23, 2024 | $14.98 | $15.23 | $14.79 | $14.82 | 1 881 273 |
| Jan 22, 2024 | $15.87 | $15.95 | $14.97 | $15.20 | 3 123 324 |
| Jan 19, 2024 | $15.62 | $15.76 | $15.31 | $15.76 | 1 512 108 |
| Jan 18, 2024 | $15.55 | $16.02 | $15.36 | $15.73 | 1 861 507 |
| Jan 17, 2024 | $14.99 | $15.37 | $14.98 | $15.31 | 1 436 850 |
| Jan 16, 2024 | $15.05 | $15.43 | $14.96 | $15.39 | 1 195 349 |
| Jan 12, 2024 | $15.89 | $15.89 | $15.19 | $15.35 | 2 085 625 |
| Jan 11, 2024 | $16.00 | $16.05 | $15.52 | $15.78 | 1 266 695 |
| Jan 10, 2024 | $15.64 | $16.10 | $15.58 | $15.99 | 1 436 618 |
| Jan 09, 2024 | $15.49 | $15.92 | $15.47 | $15.72 | 1 118 515 |
| Jan 08, 2024 | $15.83 | $15.94 | $15.52 | $15.76 | 1 209 647 |
| Jan 05, 2024 | $15.33 | $15.89 | $15.28 | $15.78 | 1 920 640 |
| Jan 04, 2024 | $14.89 | $15.51 | $14.86 | $15.26 | 1 801 560 |
| Jan 03, 2024 | $15.24 | $15.36 | $14.80 | $14.90 | 1 985 446 |
| Jan 02, 2024 | $16.70 | $16.70 | $15.71 | $15.77 | 1 896 545 |
| Dec 29, 2023 | $16.95 | $17.18 | $16.85 | $16.86 | 1 711 330 |
| Dec 28, 2023 | $17.00 | $17.07 | $16.88 | $16.96 | 886 037 |
| Dec 27, 2023 | $16.70 | $16.88 | $16.57 | $16.87 | 1 649 822 |
| Dec 26, 2023 | $17.15 | $17.15 | $16.74 | $16.96 | 2 071 514 |
| Dec 22, 2023 | $17.34 | $17.95 | $17.05 | $17.27 | 2 541 028 |
| Dec 21, 2023 | $16.84 | $17.75 | $16.82 | $17.49 | 3 183 115 |
| Dec 20, 2023 | $17.04 | $17.09 | $16.52 | $16.53 | 2 065 171 |
| Dec 19, 2023 | $16.80 | $17.15 | $16.75 | $17.02 | 1 416 144 |
| Dec 18, 2023 | $16.85 | $17.01 | $16.62 | $16.69 | 1 812 786 |
