Get the Stockscreener App
13.15
1.20%
-0.16
Overview
News
Price History
Option Chain
Financials
Why CUK Down?
Discussions
Forecast
Stock Split
Dividend History
Carnival plc ADR Stock (CUK) Price History
The historical daily chart and data for Carnival plc ADR stock (CUK), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $13.15.
- Carnival plc ADR all-time high stock price is $72.29, occurred on January 30, 2018.
- The lowest Carnival plc ADR stock price recorded was $5.43 on October 11, 2022. Since then, Carnival plc ADR's stock price has risen over 142.17% to $13.15 now.
- The 52-week high stock price for CUK is $17.95, representing a 36.50% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for CUK is $8.75, indicating a -33.46% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Carnival plc ADR (CUK) stock in the beginning of 2023 was $19.57. The stock closed the year at $7.19, a loss of over -63.26% for the year.
The table below shows more information about CUK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $13.39 | $13.08 | $0.31 | 902,554.0 | -1.20% |
| May 09, 2024 | $13.40 | $13.06 | $0.34 | 1,658,529.0 | +2.07% |
| May 08, 2024 | $13.05 | $12.80 | $0.245 | 2,228,691.0 | +1.16% |
| May 07, 2024 | $13.32 | $12.89 | $0.43 | 1,558,592.0 | -3.23% |
| May 06, 2024 | $13.42 | $13.18 | $0.24 | 1,247,857.0 | +1.06% |
| May 03, 2024 | $13.55 | $13.12 | $0.425 | 2,096,171.0 | +0.30% |
| May 02, 2024 | $13.27 | $13.02 | $0.25 | 1,816,713.0 | +0.31% |
| May 01, 2024 | $13.40 | $12.86 | $0.545 | 2,871,932.0 | -2.24% |
| Apr 30, 2024 | $13.68 | $13.40 | $0.2799 | 1,387,694.0 | -2.26% |
| Apr 29, 2024 | $13.79 | $13.43 | $0.365 | 1,592,076.0 | +0.81% |
| Apr 26, 2024 | $13.77 | $13.48 | $0.285 | 1,784,266.0 | -0.87% |
| Apr 25, 2024 | $13.73 | $13.41 | $0.325 | 1,783,439.0 | +0.88% |
| Apr 24, 2024 | $13.62 | $13.38 | $0.24 | 1,543,434.0 | +1.34% |
| Apr 23, 2024 | $13.52 | $12.98 | $0.54 | 1,903,681.0 | +3.71% |
| Apr 22, 2024 | $13.03 | $12.72 | $0.31 | 1,459,348.0 | +1.65% |
| Apr 19, 2024 | $12.90 | $12.66 | $0.2387 | 1,145,622.0 | -0.55% |
| Apr 18, 2024 | $13.12 | $12.78 | $0.34 | 1,550,110.0 | +0.63% |
| Apr 17, 2024 | $12.94 | $12.66 | $0.28 | 1,757,098.0 | +1.27% |
| Apr 16, 2024 | $12.75 | $12.50 | $0.25 | 1,625,820.0 | -1.57% |
| Apr 15, 2024 | $13.33 | $12.64 | $0.685 | 1,852,776.0 | -1.54% |
Carnival plc ADR Stock (CUK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carnival plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CUK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carnival plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carnival plc ADR Stock (CUK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.55 | $12.80 | $0.745 | 15,283,593.0 | -1.87% |
| Apr, 2024 | $14.98 | $12.50 | $2.48 | 40,819,926.0 | -9.03% |
| Mar, 2024 | $15.98 | $14.21 | $1.77 | 47,287,530.0 | +2.29% |
| Feb, 2024 | $15.76 | $13.23 | $2.53 | 42,680,462.0 | -5.01% |
| Jan, 2024 | $16.70 | $14.36 | $2.34 | 40,480,033.0 | -10.08% |
Carnival plc ADR Stock (CUK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.95 | $13.56 | $4.39 | 38,683,667.0 | +25.07% |
| Nov, 2023 | $13.67 | $10.07 | $3.60 | 26,397,655.0 | +30.12% |
| Oct, 2023 | $12.62 | $9.77 | $2.86 | 31,610,221.0 | -15.43% |
| Sep, 2023 | $14.49 | $11.86 | $2.63 | 31,451,994.0 | -14.34% |
| Aug, 2023 | $16.72 | $13.91 | $2.81 | 30,296,160.0 | -16.52% |
| Jul, 2023 | $17.67 | $15.54 | $2.13 | 42,321,203.0 | +1.06% |
| Jun, 2023 | $17.01 | $9.96 | $7.06 | 51,985,257.0 | +70.01% |
| May, 2023 | $10.47 | $8.30 | $2.17 | 36,476,027.0 | +19.83% |
| Apr, 2023 | $9.26 | $7.83 | $1.43 | 27,874,830.0 | -9.07% |
| Mar, 2023 | $10.45 | $7.65 | $2.79 | 56,101,718.0 | -5.08% |
| Feb, 2023 | $11.30 | $9.35 | $1.95 | 32,591,666.0 | -0.92% |
| Jan, 2023 | $10.12 | $7.04 | $3.08 | 35,201,940.0 | +35.33% |
Carnival plc ADR Stock (CUK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.23 | $6.74 | $2.49 | 40,184,133.0 | -19.57% |
| Nov, 2022 | $10.28 | $7.38 | $2.89 | 54,959,524.0 | +10.92% |
| Oct, 2022 | $8.23 | $5.43 | $2.80 | 70,009,974.0 | +30.21% |
| Sep, 2022 | $9.89 | $6.19 | $3.70 | 50,687,083.0 | -26.92% |
| Aug, 2022 | $10.28 | $7.74 | $2.54 | 56,179,970.0 | +3.55% |
| Jul, 2022 | $9.70 | $7.48 | $2.22 | 68,917,484.0 | +3.54% |
| Jun, 2022 | $13.11 | $7.43 | $5.68 | 72,516,290.0 | -38.57% |
| May, 2022 | $16.36 | $10.78 | $5.58 | 67,284,162.0 | -18.56% |
| Apr, 2022 | $19.52 | $15.63 | $3.89 | 49,728,174.0 | -13.57% |
| Mar, 2022 | $18.60 | $13.89 | $4.71 | 80,473,990.0 | -2.66% |
| Feb, 2022 | $22.12 | $17.46 | $4.66 | 58,149,770.0 | +1.90% |
| Jan, 2022 | $21.29 | $16.85 | $4.43 | 50,215,833.0 | -0.38% |
0.28%
0.89%
Cap:
|
Volume (24h):