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 |
| Mar 18, 2016 | $50.44 | $51.32 | $50.41 | $51.05 | 410 800 |
| Mar 17, 2016 | $50.47 | $50.87 | $50.15 | $50.58 | 219 400 |
| Mar 16, 2016 | $49.35 | $50.63 | $49.32 | $50.44 | 140 800 |
| Mar 15, 2016 | $49.37 | $49.97 | $49.33 | $49.60 | 181 500 |
| Mar 14, 2016 | $50.04 | $50.29 | $49.78 | $49.90 | 248 900 |
| Mar 11, 2016 | $48.57 | $49.55 | $48.42 | $49.51 | 174 800 |
| Mar 10, 2016 | $48.00 | $48.84 | $47.42 | $47.94 | 438 300 |
| Mar 09, 2016 | $48.22 | $48.25 | $47.79 | $48.20 | 358 000 |
| Mar 08, 2016 | $48.33 | $48.63 | $47.88 | $47.93 | 383 300 |
| Mar 07, 2016 | $49.15 | $49.27 | $48.48 | $48.68 | 233 800 |
| Mar 04, 2016 | $49.51 | $49.66 | $49.00 | $49.57 | 380 200 |
| Mar 03, 2016 | $48.69 | $49.42 | $48.35 | $49.42 | 609 100 |
| Mar 02, 2016 | $50.33 | $50.65 | $49.70 | $49.97 | 252 600 |
| Mar 01, 2016 | $50.54 | $50.97 | $49.84 | $50.96 | 528 400 |
| Feb 29, 2016 | $49.81 | $50.33 | $49.57 | $49.57 | 282 600 |
| Feb 26, 2016 | $50.10 | $50.27 | $49.32 | $49.80 | 480 100 |
| Feb 25, 2016 | $49.44 | $50.07 | $49.44 | $50.03 | 373 800 |
| Feb 24, 2016 | $48.45 | $49.31 | $48.06 | $49.28 | 413 400 |
| Feb 23, 2016 | $49.31 | $50.09 | $49.19 | $49.43 | 538 500 |
| Feb 22, 2016 | $48.02 | $49.44 | $48.02 | $49.25 | 372 200 |
| Feb 19, 2016 | $47.07 | $48.33 | $46.68 | $48.20 | 220 900 |
| Feb 18, 2016 | $47.44 | $47.81 | $46.85 | $47.16 | 286 700 |
| Feb 17, 2016 | $46.78 | $47.73 | $46.72 | $47.52 | 293 200 |
| Feb 16, 2016 | $46.34 | $47.31 | $45.83 | $46.41 | 240 400 |
| Feb 12, 2016 | $44.94 | $45.89 | $44.68 | $45.50 | 348 900 |
