Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
16.76
+0.53 (3.27%)
At close: Apr 23, 2025, 4:00 PM
16.80
+0.04 (0.24%)
Pre-market: Apr 24, 2025, 6:33 AM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202517.0517.5916.6616.7616.763.27%2,305,089
Apr 22, 202515.8316.2515.8216.2316.234.11%1,483,089
Apr 21, 202515.9016.1215.3915.5915.59-3.94%1,298,276
Apr 17, 202516.1316.4316.0116.2316.230.68%1,256,239
Apr 16, 202516.1416.4615.8416.1216.12-0.80%1,329,959
Apr 15, 202516.2316.3215.9416.2516.251.06%1,485,608
Apr 14, 202516.5116.5915.7616.0816.080.94%1,933,701
Apr 11, 202515.7816.0515.4515.9315.930.70%1,380,114
Apr 10, 202516.4216.6915.4115.8215.82-10.62%2,207,095
Apr 9, 202515.2317.9014.9617.7017.7018.39%4,209,053
Apr 8, 202515.9116.1714.6814.9514.951.29%2,927,356
Apr 7, 202513.8315.7713.6514.7614.76-0.94%2,703,856
Apr 4, 202514.9815.1314.1314.9014.90-4.67%3,044,232
Apr 3, 202516.6216.6215.6115.6315.63-13.21%2,858,107
Apr 2, 202517.1518.0617.1518.0118.013.15%1,194,856
Apr 1, 202517.6617.6917.0217.4617.46-0.40%1,247,551
Mar 31, 202517.2317.6816.9217.5317.53-2.12%1,243,801
Mar 28, 202518.5618.5817.7517.9117.91-4.12%953,412
Mar 27, 202518.6618.9918.4718.6818.68-0.95%825,967
Mar 26, 202519.0019.2018.6818.8618.86-1.26%1,186,269
Mar 25, 202519.3519.5218.9419.1019.10-0.68%1,423,840
Mar 24, 202519.2019.3818.8119.2319.233.00%1,062,629
Mar 21, 202518.3419.1917.8118.6718.67-1.99%3,056,384
Mar 20, 202518.5619.2818.5619.0519.050.32%3,115,563
Mar 19, 202518.2019.2118.2018.9918.995.03%1,710,479
Mar 18, 202518.5218.6417.8918.0818.08-3.73%1,567,373
Mar 17, 202518.2918.9218.2918.7818.784.22%2,360,562
Mar 14, 202517.6318.0717.5618.0218.023.68%1,595,892
Mar 13, 202517.7118.0217.1317.3817.38-2.08%1,601,221
Mar 12, 202517.7718.2017.5417.7517.751.37%1,993,130
Mar 11, 202517.3517.7216.7917.5117.51-0.11%3,418,752
Mar 10, 202518.4018.4117.2017.5317.53-7.49%4,205,681
Mar 7, 202519.1819.1918.2818.9518.95-0.42%4,109,880
Mar 6, 202519.6519.9518.9919.0319.03-6.49%2,130,716
Mar 5, 202520.0720.3619.8520.3520.352.57%2,281,311
Mar 4, 202520.5420.5519.5619.8419.84-5.75%3,365,989
Mar 3, 202521.5522.1420.8421.0521.05-2.64%1,316,451
Feb 28, 202521.2421.6721.0621.6221.621.89%1,445,082
Feb 27, 202522.0722.1821.0021.2221.22-2.57%1,467,940
Feb 26, 202521.8022.2321.5421.7821.781.35%1,533,160
Feb 25, 202521.9421.9621.1621.4921.490.28%1,608,046
Feb 24, 202521.6321.8421.1721.4321.431.81%1,850,499
Feb 21, 202522.2622.2620.7621.0521.05-5.05%2,386,558
Feb 20, 202523.1123.1721.2122.1722.17-5.82%3,580,220
Feb 19, 202522.9523.6022.7723.5423.541.25%1,132,534
Feb 18, 202523.6323.8823.0023.2523.25-2.06%2,286,632
Feb 14, 202523.5723.7823.1423.7423.741.15%1,601,271
Feb 13, 202523.5223.8723.0423.4723.470.17%1,799,002
Feb 12, 202522.9823.5022.8323.4323.430.60%1,661,482
Feb 11, 202523.4223.4423.0323.2923.29-1.73%1,704,944