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 |
| Feb 11, 2016 | $44.67 | $45.39 | $44.46 | $44.63 | 352 500 |
| Feb 10, 2016 | $45.38 | $46.39 | $45.18 | $44.96 | 491 000 |
| Feb 09, 2016 | $42.53 | $45.46 | $42.45 | $44.47 | 1 043 800 |
| Feb 08, 2016 | $44.35 | $44.52 | $42.92 | $43.60 | 915 200 |
| Feb 05, 2016 | $46.85 | $47.20 | $45.15 | $45.06 | 483 100 |
| Feb 04, 2016 | $47.79 | $47.98 | $47.08 | $47.54 | 402 900 |
| Feb 03, 2016 | $47.88 | $48.10 | $47.11 | $47.31 | 487 400 |
| Feb 02, 2016 | $49.50 | $49.59 | $46.75 | $47.01 | 1 004 000 |
| Feb 01, 2016 | $50.50 | $51.53 | $50.15 | $51.05 | 496 800 |
| Jan 29, 2016 | $49.22 | $50.34 | $49.17 | $50.01 | 575 800 |
| Jan 28, 2016 | $50.99 | $50.99 | $48.22 | $48.88 | 495 000 |
| Jan 27, 2016 | $52.90 | $52.99 | $50.28 | $50.23 | 560 000 |
| Jan 26, 2016 | $51.52 | $52.41 | $51.26 | $51.83 | 265 000 |
| Jan 25, 2016 | $51.73 | $52.04 | $51.07 | $50.82 | 359 100 |
| Jan 22, 2016 | $52.41 | $52.59 | $51.68 | $51.48 | 450 600 |
| Jan 21, 2016 | $50.75 | $52.21 | $50.62 | $51.58 | 443 600 |
| Jan 20, 2016 | $51.46 | $51.47 | $49.22 | $50.43 | 712 900 |
| Jan 19, 2016 | $53.18 | $53.50 | $50.97 | $51.21 | 914 800 |
| Jan 15, 2016 | $51.74 | $52.56 | $51.44 | $51.46 | 583 500 |
| Jan 14, 2016 | $54.08 | $54.44 | $52.51 | $53.80 | 839 800 |
| Jan 13, 2016 | $56.59 | $57.01 | $54.47 | $54.43 | 591 200 |
| Jan 12, 2016 | $56.79 | $57.27 | $56.42 | $56.81 | 325 500 |
| Jan 11, 2016 | $55.48 | $56.76 | $55.37 | $55.87 | 453 800 |
| Jan 08, 2016 | $56.10 | $56.10 | $54.30 | $54.02 | 396 800 |
| Jan 07, 2016 | $54.99 | $55.74 | $54.57 | $54.34 | 433 800 |
