Carnival Corporation & (CUK)
NYSE: CUK
· Real-Time Price · USD
28.58
-0.27 (-0.94%)
At close: Sep 10, 2025, 3:59 PM
28.58
0.00%
After-hours: Sep 10, 2025, 05:37 PM EDT
CUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.58 | 29.22 | 28.36 | 28.85 | 28.85 | 0.10% | 1,169,236 |
| Sep 8, 2025 | 28.97 | 29.28 | 28.77 | 28.82 | 28.82 | -0.14% | 1,438,524 |
| Sep 5, 2025 | 29.33 | 29.47 | 28.66 | 28.86 | 28.86 | -0.52% | 1,034,810 |
| Sep 4, 2025 | 28.65 | 29.12 | 28.47 | 29.01 | 29.01 | 1.40% | 1,068,727 |
| Sep 3, 2025 | 28.57 | 28.89 | 28.27 | 28.61 | 28.61 | 0.85% | 1,230,554 |
| Sep 2, 2025 | 27.81 | 28.41 | 27.72 | 28.37 | 28.37 | -2.41% | 1,819,553 |
| Aug 29, 2025 | 29.37 | 29.65 | 28.92 | 29.07 | 29.07 | -1.69% | 1,296,679 |
| Aug 28, 2025 | 29.56 | 29.77 | 29.34 | 29.57 | 29.57 | 0.58% | 964,921 |
| Aug 27, 2025 | 28.94 | 29.46 | 28.92 | 29.40 | 29.40 | 1.17% | 1,502,700 |
| Aug 26, 2025 | 28.49 | 29.11 | 28.49 | 29.06 | 29.06 | 1.61% | 1,476,600 |
| Aug 25, 2025 | 28.52 | 28.74 | 28.42 | 28.60 | 28.60 | -0.28% | 702,400 |
| Aug 22, 2025 | 27.21 | 28.75 | 27.09 | 28.68 | 28.68 | 6.30% | 1,934,021 |
| Aug 21, 2025 | 26.85 | 27.13 | 26.65 | 26.98 | 26.98 | 0.11% | 811,438 |
| Aug 20, 2025 | 26.96 | 27.08 | 26.42 | 26.95 | 26.95 | -1.06% | 1,037,100 |
| Aug 19, 2025 | 27.50 | 27.54 | 27.10 | 27.24 | 27.24 | -1.23% | 1,408,312 |
| Aug 18, 2025 | 27.24 | 27.68 | 26.94 | 27.58 | 27.58 | 0.73% | 1,213,344 |
| Aug 15, 2025 | 27.81 | 27.82 | 27.24 | 27.38 | 27.38 | -1.40% | 1,211,600 |
| Aug 14, 2025 | 27.75 | 27.79 | 27.39 | 27.77 | 27.77 | -0.72% | 1,290,447 |
| Aug 13, 2025 | 27.40 | 27.99 | 27.35 | 27.97 | 27.97 | 2.57% | 1,718,955 |
| Aug 12, 2025 | 26.65 | 27.29 | 26.59 | 27.27 | 27.27 | 3.49% | 1,142,738 |