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 |
| Jul 26, 2023 | $15.94 | $16.15 | $15.81 | $16.08 | 1 692 646 |
| Jul 25, 2023 | $16.06 | $16.10 | $15.75 | $15.86 | 1 297 606 |
| Jul 24, 2023 | $16.23 | $16.25 | $15.61 | $16.14 | 1 381 658 |
| Jul 21, 2023 | $15.93 | $16.18 | $15.88 | $16.15 | 1 280 584 |
| Jul 20, 2023 | $16.27 | $16.45 | $15.94 | $15.98 | 1 759 168 |
| Jul 19, 2023 | $16.77 | $16.79 | $16.23 | $16.46 | 1 904 236 |
| Jul 18, 2023 | $16.16 | $16.76 | $16.15 | $16.56 | 2 277 721 |
| Jul 17, 2023 | $15.72 | $16.29 | $15.71 | $16.08 | 2 004 652 |
| Jul 14, 2023 | $16.04 | $16.29 | $15.54 | $15.66 | 2 256 590 |
| Jul 13, 2023 | $16.66 | $16.76 | $16.11 | $16.14 | 2 484 352 |
| Jul 12, 2023 | $17.35 | $17.35 | $16.57 | $16.58 | 3 187 197 |
| Jul 11, 2023 | $17.60 | $17.60 | $16.93 | $17.12 | 2 251 324 |
| Jul 10, 2023 | $17.31 | $17.57 | $17.24 | $17.50 | 2 056 653 |
| Jul 07, 2023 | $17.17 | $17.64 | $17.13 | $17.28 | 2 947 542 |
| Jul 06, 2023 | $16.97 | $17.19 | $16.43 | $17.05 | 2 159 386 |
| Jul 05, 2023 | $17.11 | $17.67 | $17.05 | $17.41 | 2 746 871 |
| Jul 03, 2023 | $16.73 | $17.33 | $16.68 | $17.14 | 1 749 721 |
| Jun 30, 2023 | $16.18 | $17.01 | $16.02 | $16.95 | 5 365 844 |
| Jun 29, 2023 | $15.56 | $15.98 | $15.25 | $15.54 | 3 506 385 |
| Jun 28, 2023 | $14.45 | $15.71 | $14.35 | $15.60 | 4 353 939 |
| Jun 27, 2023 | $13.24 | $14.27 | $13.22 | $14.27 | 2 306 692 |
| Jun 26, 2023 | $13.43 | $13.49 | $12.47 | $12.98 | 4 358 487 |
| Jun 23, 2023 | $14.05 | $14.39 | $13.96 | $14.26 | 1 810 070 |
| Jun 22, 2023 | $14.24 | $14.38 | $14.08 | $14.23 | 2 775 448 |
| Jun 21, 2023 | $14.41 | $14.60 | $14.00 | $14.32 | 1 699 233 |
