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 |
| Aug 30, 2023 | $14.67 | $14.64 | $14.28 | $14.28 | 1 342 544 |
| Aug 29, 2023 | $14.10 | $14.56 | $13.97 | $14.51 | 1 331 352 |
| Aug 28, 2023 | $14.42 | $14.54 | $14.21 | $14.22 | 862 266 |
| Aug 25, 2023 | $14.18 | $14.46 | $14.06 | $14.37 | 991 772 |
| Aug 24, 2023 | $14.60 | $14.73 | $14.22 | $14.24 | 977 163 |
| Aug 23, 2023 | $14.30 | $14.79 | $14.09 | $14.72 | 1 576 302 |
| Aug 22, 2023 | $14.34 | $14.40 | $14.02 | $14.20 | 982 689 |
| Aug 21, 2023 | $14.39 | $14.40 | $14.08 | $14.25 | 898 742 |
| Aug 18, 2023 | $13.99 | $14.38 | $13.91 | $14.16 | 1 846 615 |
| Aug 17, 2023 | $14.69 | $14.75 | $14.33 | $14.33 | 1 067 373 |
| Aug 16, 2023 | $14.92 | $15.05 | $14.65 | $14.66 | 1 029 905 |
| Aug 15, 2023 | $15.08 | $15.19 | $14.95 | $15.06 | 845 582 |
| Aug 14, 2023 | $15.02 | $15.24 | $14.98 | $15.22 | 1 237 575 |
| Aug 11, 2023 | $15.52 | $15.58 | $15.17 | $15.23 | 1 211 714 |
| Aug 10, 2023 | $15.85 | $16.07 | $15.61 | $15.77 | 803 732 |
| Aug 09, 2023 | $16.32 | $16.49 | $15.67 | $15.69 | 1 330 208 |
| Aug 08, 2023 | $16.04 | $16.32 | $15.87 | $16.29 | 1 326 412 |
| Aug 07, 2023 | $15.73 | $16.31 | $15.73 | $16.31 | 1 584 052 |
| Aug 04, 2023 | $15.99 | $15.99 | $15.51 | $15.57 | 1 468 011 |
| Aug 03, 2023 | $15.87 | $16.18 | $15.74 | $15.90 | 1 382 780 |
| Aug 02, 2023 | $15.99 | $16.23 | $15.87 | $16.04 | 1 705 912 |
| Aug 01, 2023 | $16.48 | $16.72 | $15.93 | $16.31 | 2 049 816 |
| Jul 31, 2023 | $17.00 | $17.18 | $16.85 | $17.13 | 1 454 408 |
| Jul 28, 2023 | $16.70 | $17.01 | $16.70 | $16.84 | 1 503 373 |
| Jul 27, 2023 | $17.07 | $17.17 | $16.45 | $16.55 | 3 159 953 |
