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 |
| Nov 09, 2023 | $11.54 | $11.61 | $11.02 | $11.08 | 1 034 543 |
| Nov 08, 2023 | $11.38 | $11.63 | $11.27 | $11.50 | 1 181 013 |
| Nov 07, 2023 | $11.02 | $11.30 | $10.97 | $11.29 | 1 208 534 |
| Nov 06, 2023 | $11.40 | $11.51 | $10.91 | $11.05 | 1 010 982 |
| Nov 03, 2023 | $11.03 | $11.60 | $11.03 | $11.36 | 1 606 169 |
| Nov 02, 2023 | $10.54 | $10.90 | $10.54 | $10.78 | 1 306 945 |
| Nov 01, 2023 | $10.33 | $10.47 | $10.08 | $10.24 | 1 553 744 |
| Oct 31, 2023 | $10.38 | $10.39 | $10.05 | $10.36 | 1 080 580 |
| Oct 30, 2023 | $10.30 | $10.42 | $10.15 | $10.32 | 1 240 964 |
| Oct 27, 2023 | $10.44 | $10.47 | $9.97 | $10.08 | 1 544 274 |
| Oct 26, 2023 | $10.53 | $10.58 | $9.88 | $10.23 | 2 405 077 |
| Oct 25, 2023 | $10.28 | $10.33 | $10.14 | $10.18 | 1 269 819 |
| Oct 24, 2023 | $10.39 | $10.55 | $10.29 | $10.31 | 892 634 |
| Oct 23, 2023 | $9.86 | $10.44 | $9.77 | $10.24 | 1 738 666 |
| Oct 20, 2023 | $10.10 | $10.25 | $9.95 | $9.96 | 1 318 019 |
| Oct 19, 2023 | $10.44 | $10.55 | $10.24 | $10.25 | 1 617 037 |
| Oct 18, 2023 | $11.07 | $11.08 | $10.53 | $10.54 | 1 317 333 |
| Oct 17, 2023 | $11.09 | $11.41 | $11.04 | $11.29 | 695 544 |
| Oct 16, 2023 | $11.19 | $11.31 | $11.03 | $11.13 | 1 019 952 |
| Oct 13, 2023 | $11.11 | $11.24 | $10.91 | $11.01 | 1 016 126 |
| Oct 12, 2023 | $11.43 | $11.58 | $11.09 | $11.31 | 1 533 558 |
| Oct 11, 2023 | $11.64 | $11.67 | $11.24 | $11.37 | 1 184 650 |
| Oct 10, 2023 | $11.51 | $11.88 | $11.48 | $11.57 | 1 247 402 |
| Oct 09, 2023 | $11.33 | $11.41 | $11.01 | $11.36 | 1 602 997 |
| Oct 06, 2023 | $11.67 | $12.03 | $11.61 | $11.83 | 1 174 662 |
