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 |
| Oct 05, 2023 | $11.86 | $12.18 | $11.74 | $11.88 | 1 287 398 |
| Oct 04, 2023 | $11.52 | $11.81 | $11.46 | $11.74 | 1 426 818 |
| Oct 03, 2023 | $11.97 | $12.05 | $11.30 | $11.37 | 2 040 182 |
| Oct 02, 2023 | $12.00 | $12.62 | $11.97 | $12.17 | 2 399 352 |
| Sep 29, 2023 | $13.10 | $13.55 | $11.86 | $12.25 | 4 998 018 |
| Sep 28, 2023 | $12.25 | $13.12 | $12.22 | $12.91 | 2 234 940 |
| Sep 27, 2023 | $12.51 | $12.81 | $12.41 | $12.62 | 1 252 605 |
| Sep 26, 2023 | $12.39 | $12.63 | $12.40 | $12.46 | 1 317 388 |
| Sep 25, 2023 | $12.27 | $12.67 | $12.15 | $12.57 | 1 507 386 |
| Sep 22, 2023 | $13.29 | $13.28 | $12.69 | $12.69 | 1 358 919 |
| Sep 21, 2023 | $13.11 | $13.26 | $12.93 | $13.07 | 1 109 514 |
| Sep 20, 2023 | $13.79 | $13.82 | $13.23 | $13.23 | 1 168 067 |
| Sep 19, 2023 | $13.64 | $14.05 | $13.53 | $13.63 | 1 169 060 |
| Sep 18, 2023 | $13.66 | $13.72 | $13.53 | $13.58 | 804 809 |
| Sep 15, 2023 | $14.08 | $14.12 | $13.67 | $13.72 | 1 519 837 |
| Sep 14, 2023 | $13.79 | $14.16 | $13.71 | $14.10 | 1 759 981 |
| Sep 13, 2023 | $13.58 | $13.64 | $13.36 | $13.45 | 1 427 855 |
| Sep 12, 2023 | $13.65 | $13.94 | $13.58 | $13.79 | 1 163 673 |
| Sep 11, 2023 | $13.84 | $13.89 | $13.37 | $13.76 | 1 087 031 |
| Sep 08, 2023 | $13.54 | $13.83 | $13.49 | $13.61 | 851 827 |
| Sep 07, 2023 | $13.75 | $13.75 | $13.41 | $13.62 | 1 001 160 |
| Sep 06, 2023 | $13.53 | $13.87 | $13.53 | $13.76 | 2 081 869 |
| Sep 05, 2023 | $14.00 | $14.00 | $13.47 | $13.85 | 1 563 160 |
| Sep 01, 2023 | $14.23 | $14.49 | $14.06 | $14.15 | 1 185 655 |
| Aug 31, 2023 | $14.37 | $14.50 | $14.20 | $14.30 | 1 675 590 |
