Carnival Corporation & (CUK)
18.72
-0.33 (-1.73%)
At close: Mar 21, 2025, 3:59 PM
18.65
-0.38%
After-hours: Mar 21, 2025, 06:35 PM EDT
CUK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 18.56 | 19.28 | 18.56 | 19.05 | 0.06 | 0.32% | 3,114,509 |
| Mar 19, 2025 | 18.20 | 19.20 | 18.20 | 18.99 | 0.91 | 5.03% | 1,710,479 |
| Mar 18, 2025 | 18.52 | 18.64 | 17.89 | 18.08 | -0.70 | -3.73% | 1,567,373 |
| Mar 17, 2025 | 18.29 | 18.92 | 18.29 | 18.78 | 0.76 | 4.22% | 2,360,600 |
| Mar 14, 2025 | 17.63 | 18.07 | 17.56 | 18.02 | 0.64 | 3.68% | 1,595,900 |
| Mar 13, 2025 | 17.71 | 18.02 | 17.13 | 17.38 | -0.37 | -2.08% | 1,601,221 |
| Mar 12, 2025 | 17.77 | 18.20 | 17.54 | 17.75 | 0.24 | 1.37% | 1,993,130 |
| Mar 11, 2025 | 17.35 | 17.72 | 16.79 | 17.51 | -0.02 | -0.11% | 3,418,752 |
| Mar 10, 2025 | 18.40 | 18.41 | 17.20 | 17.53 | -1.42 | -7.49% | 4,225,232 |
| Mar 7, 2025 | 19.18 | 19.19 | 18.28 | 18.95 | -0.08 | -0.42% | 4,109,880 |
| Mar 6, 2025 | 19.65 | 19.95 | 18.99 | 19.03 | -1.32 | -6.49% | 2,130,716 |
| Mar 5, 2025 | 20.07 | 20.36 | 19.85 | 20.35 | 0.51 | 2.57% | 2,281,311 |
| Mar 4, 2025 | 20.54 | 20.55 | 19.56 | 19.84 | -1.21 | -5.75% | 3,366,000 |
| Mar 3, 2025 | 21.55 | 22.14 | 20.84 | 21.05 | -0.57 | -2.64% | 1,316,451 |
| Feb 28, 2025 | 21.24 | 21.67 | 21.06 | 21.62 | 0.40 | 1.89% | 1,445,100 |
| Feb 27, 2025 | 22.07 | 22.18 | 21.00 | 21.22 | -0.56 | -2.57% | 1,467,940 |
| Feb 26, 2025 | 21.80 | 22.23 | 21.54 | 21.78 | 0.29 | 1.35% | 1,533,160 |
| Feb 25, 2025 | 21.94 | 21.96 | 21.16 | 21.49 | 0.06 | 0.28% | 1,608,046 |
| Feb 24, 2025 | 21.63 | 21.84 | 21.17 | 21.43 | 0.38 | 1.81% | 1,850,500 |
| Feb 21, 2025 | 22.26 | 22.26 | 20.76 | 21.05 | -1.12 | -5.05% | 2,386,600 |
| Feb 20, 2025 | 23.11 | 23.17 | 21.21 | 22.17 | -1.37 | -5.82% | 3,580,220 |
| Feb 19, 2025 | 22.95 | 23.60 | 22.77 | 23.54 | 0.29 | 1.25% | 1,132,534 |
| Feb 18, 2025 | 23.63 | 23.88 | 23.00 | 23.25 | -0.49 | -2.06% | 2,286,632 |
| Feb 14, 2025 | 23.57 | 23.78 | 23.14 | 23.74 | 0.27 | 1.15% | 1,601,300 |
| Feb 13, 2025 | 23.52 | 23.87 | 23.04 | 23.47 | 0.04 | 0.17% | 1,799,002 |
| Feb 12, 2025 | 22.98 | 23.50 | 22.83 | 23.43 | 0.14 | 0.60% | 1,661,500 |
| Feb 11, 2025 | 23.42 | 23.44 | 23.03 | 23.29 | -0.41 | -1.73% | 1,704,944 |
| Feb 10, 2025 | 24.26 | 24.40 | 23.60 | 23.70 | -0.54 | -2.23% | 2,160,547 |
| Feb 7, 2025 | 24.99 | 25.23 | 24.18 | 24.24 | -0.68 | -2.73% | 1,063,268 |
| Feb 6, 2025 | 24.69 | 25.01 | 24.48 | 24.92 | 0.19 | 0.77% | 1,589,400 |
| Feb 5, 2025 | 24.83 | 25.02 | 24.29 | 24.73 | 0.12 | 0.49% | 979,491 |
| Feb 4, 2025 | 24.73 | 24.87 | 24.17 | 24.61 | 0.08 | 0.33% | 1,805,813 |
| Feb 3, 2025 | 24.09 | 24.99 | 24.03 | 24.53 | -0.64 | -2.54% | 1,696,034 |
| Jan 31, 2025 | 26.01 | 26.14 | 25.13 | 25.17 | -0.77 | -2.97% | 2,084,023 |
| Jan 30, 2025 | 25.70 | 25.94 | 25.52 | 25.94 | 0.53 | 2.09% | 1,498,000 |
| Jan 29, 2025 | 25.27 | 25.57 | 24.90 | 25.41 | 0.12 | 0.47% | 2,844,731 |
| Jan 28, 2025 | 23.27 | 25.31 | 23.27 | 25.29 | 2.00 | 8.59% | 2,792,391 |
| Jan 27, 2025 | 22.67 | 23.47 | 22.60 | 23.29 | 0.15 | 0.65% | 1,667,900 |
| Jan 24, 2025 | 23.17 | 23.38 | 23.03 | 23.14 | -0.17 | -0.73% | 1,164,354 |
| Jan 23, 2025 | 23.03 | 23.33 | 22.70 | 23.31 | 0.33 | 1.44% | 1,263,216 |
| Jan 22, 2025 | 23.48 | 23.52 | 22.75 | 22.98 | -0.25 | -1.08% | 2,327,161 |
| Jan 21, 2025 | 23.89 | 24.19 | 23.14 | 23.23 | -0.16 | -0.68% | 1,514,329 |
| Jan 17, 2025 | 22.75 | 23.59 | 22.74 | 23.39 | 0.74 | 3.27% | 1,939,543 |
| Jan 16, 2025 | 22.49 | 22.69 | 22.26 | 22.65 | 0.04 | 0.18% | 1,452,948 |
| Jan 15, 2025 | 22.81 | 22.85 | 22.35 | 22.61 | 0.39 | 1.76% | 1,212,700 |
| Jan 14, 2025 | 21.81 | 22.25 | 21.58 | 22.22 | 0.56 | 2.59% | 1,199,766 |
| Jan 13, 2025 | 21.46 | 21.84 | 21.31 | 21.66 | -0.26 | -1.19% | 1,428,200 |
| Jan 10, 2025 | 21.35 | 22.13 | 21.16 | 21.92 | 0.05 | 0.23% | 1,454,700 |
| Jan 8, 2025 | 21.27 | 21.92 | 21.20 | 21.87 | 0.31 | 1.44% | 1,579,040 |
| Jan 7, 2025 | 21.77 | 21.85 | 21.07 | 21.56 | -0.33 | -1.51% | 1,469,135 |