Carnival Corporation & (CUK)
NYSE: CUK
· Real-Time Price · USD
27.77
-0.20 (-0.72%)
At close: Aug 14, 2025, 3:59 PM
27.91
0.52%
Pre-market: Aug 15, 2025, 06:21 AM EDT
CUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.75 | 27.79 | 27.39 | 27.77 | 27.77 | -0.72% | 1,289,929 |
| 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 |
| Aug 11, 2025 | 26.15 | 26.61 | 26.06 | 26.35 | 26.35 | 0.27% | 1,662,900 |
| Aug 8, 2025 | 26.55 | 26.73 | 26.23 | 26.28 | 26.28 | -1.43% | 1,894,423 |
| Aug 7, 2025 | 27.19 | 27.23 | 26.33 | 26.66 | 26.66 | -0.45% | 1,694,629 |
| Aug 6, 2025 | 26.92 | 26.96 | 26.65 | 26.78 | 26.78 | 0.04% | 1,871,900 |
| Aug 5, 2025 | 27.47 | 27.48 | 26.47 | 26.77 | 26.77 | -1.54% | 1,732,511 |
| Aug 4, 2025 | 27.02 | 27.28 | 26.85 | 27.19 | 27.19 | 2.29% | 1,554,848 |
| Aug 1, 2025 | 26.48 | 26.69 | 25.67 | 26.58 | 26.58 | -2.28% | 2,456,844 |
| Jul 31, 2025 | 27.84 | 28.14 | 27.12 | 27.20 | 27.20 | -0.91% | 2,119,282 |
| Jul 30, 2025 | 27.30 | 27.77 | 27.10 | 27.45 | 27.45 | 1.29% | 1,679,553 |
| Jul 29, 2025 | 26.93 | 27.33 | 26.48 | 27.10 | 27.10 | -0.07% | 3,513,196 |
| Jul 28, 2025 | 27.20 | 27.27 | 26.93 | 27.12 | 27.12 | -0.18% | 1,235,661 |
| Jul 25, 2025 | 27.19 | 27.27 | 26.83 | 27.17 | 27.17 | 0.15% | 1,350,715 |
| Jul 24, 2025 | 27.69 | 27.85 | 27.12 | 27.13 | 27.13 | -3.31% | 1,334,507 |
| Jul 23, 2025 | 27.76 | 28.29 | 27.73 | 28.06 | 28.06 | 2.75% | 2,252,553 |
| Jul 22, 2025 | 27.34 | 27.47 | 26.75 | 27.31 | 27.31 | 0.40% | 1,748,200 |
| Jul 21, 2025 | 27.20 | 27.63 | 27.11 | 27.20 | 27.20 | 0.97% | 1,592,512 |
| Jul 18, 2025 | 27.07 | 27.09 | 26.75 | 26.94 | 26.94 | 0.41% | 1,540,438 |