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 |
| Dec 15, 2023 | $16.98 | $17.19 | $16.90 | $16.96 | 1 650 476 |
| Dec 14, 2023 | $16.80 | $17.45 | $16.80 | $17.10 | 2 489 082 |
| Dec 13, 2023 | $16.03 | $16.58 | $15.98 | $16.57 | 1 824 740 |
| Dec 12, 2023 | $16.02 | $16.33 | $15.99 | $16.17 | 1 845 716 |
| Dec 11, 2023 | $16.37 | $16.37 | $15.83 | $15.98 | 2 580 243 |
| Dec 08, 2023 | $16.21 | $16.41 | $16.11 | $16.40 | 1 628 816 |
| Dec 07, 2023 | $15.89 | $16.23 | $15.73 | $16.15 | 2 166 429 |
| Dec 06, 2023 | $15.19 | $15.99 | $15.17 | $15.66 | 1 964 865 |
| Dec 05, 2023 | $14.64 | $14.93 | $14.59 | $14.85 | 1 102 196 |
| Dec 04, 2023 | $14.16 | $14.76 | $14.16 | $14.71 | 1 412 020 |
| Dec 01, 2023 | $13.66 | $14.16 | $13.56 | $14.13 | 1 485 928 |
| Nov 30, 2023 | $13.55 | $13.62 | $13.31 | $13.48 | 1 552 955 |
| Nov 29, 2023 | $13.30 | $13.67 | $13.23 | $13.33 | 1 169 677 |
| Nov 28, 2023 | $13.13 | $13.21 | $12.97 | $13.09 | 902 434 |
| Nov 27, 2023 | $12.83 | $13.15 | $12.80 | $13.06 | 928 683 |
| Nov 24, 2023 | $12.71 | $12.90 | $12.62 | $12.86 | 744 715 |
| Nov 22, 2023 | $13.03 | $13.25 | $12.90 | $12.93 | 1 610 624 |
| Nov 21, 2023 | $12.86 | $12.88 | $12.49 | $12.77 | 1 065 116 |
| Nov 20, 2023 | $13.18 | $13.42 | $13.09 | $13.11 | 985 255 |
| Nov 17, 2023 | $13.29 | $13.40 | $13.13 | $13.26 | 1 118 100 |
| Nov 16, 2023 | $12.99 | $13.22 | $12.89 | $13.22 | 1 306 920 |
| Nov 15, 2023 | $12.71 | $13.12 | $12.71 | $13.01 | 1 682 887 |
| Nov 14, 2023 | $12.22 | $12.68 | $12.02 | $12.45 | 1 722 142 |
| Nov 13, 2023 | $11.34 | $11.53 | $11.18 | $11.51 | 865 601 |
| Nov 10, 2023 | $11.00 | $11.48 | $10.99 | $11.46 | 1 250 568 |
