Carnival Corporation & (CUK)
22.14
-1.40 (-5.95%)
At close: Feb 20, 2025, 3:59 PM
22.15
0.02%
After-hours: Feb 20, 2025, 05:39 PM EST
CUK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 22.95 | 23.60 | 22.77 | 23.54 | 0.29 | 1.25% | 1,132,518 |
| 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 |
| Jan 6, 2025 | 22.25 | 22.38 | 21.83 | 21.89 | -0.11 | -0.50% | 1,341,300 |
| Jan 3, 2025 | 22.51 | 22.57 | 21.59 | 22.00 | -0.52 | -2.31% | 1,442,300 |
| Jan 2, 2025 | 22.66 | 22.91 | 22.21 | 22.52 | 0.01 | 0.04% | 1,460,431 |
| Dec 31, 2024 | 22.48 | 22.92 | 22.48 | 22.51 | -0.10 | -0.44% | 579,400 |
| Dec 30, 2024 | 22.30 | 22.91 | 22.03 | 22.61 | -0.04 | -0.18% | 922,800 |
| Dec 27, 2024 | 22.94 | 23.01 | 22.51 | 22.65 | -0.56 | -2.41% | 816,592 |
| Dec 26, 2024 | 23.04 | 23.32 | 22.92 | 23.21 | -0.04 | -0.17% | 635,487 |
| Dec 24, 2024 | 23.56 | 23.58 | 23.02 | 23.25 | -0.08 | -0.34% | 558,800 |
| Dec 23, 2024 | 24.02 | 24.03 | 22.93 | 23.33 | -0.99 | -4.07% | 2,095,469 |
| Dec 20, 2024 | 23.42 | 24.64 | 23.16 | 24.32 | 1.49 | 6.53% | 3,618,324 |
| Dec 19, 2024 | 22.83 | 23.15 | 22.56 | 22.83 | 0.34 | 1.51% | 1,663,202 |
| Dec 18, 2024 | 23.78 | 23.82 | 22.35 | 22.49 | -0.90 | -3.85% | 1,417,003 |
| Dec 17, 2024 | 23.58 | 23.64 | 23.13 | 23.39 | -0.16 | -0.68% | 1,192,533 |
| Dec 16, 2024 | 23.91 | 24.01 | 23.51 | 23.55 | 0.04 | 0.17% | 864,564 |
| Dec 13, 2024 | 23.90 | 24.01 | 23.42 | 23.51 | -0.30 | -1.26% | 1,449,000 |
| Dec 12, 2024 | 24.10 | 24.27 | 23.81 | 23.81 | -0.30 | -1.24% | 1,038,650 |
| Dec 11, 2024 | 23.63 | 24.13 | 23.61 | 24.11 | 0.60 | 2.55% | 1,129,990 |
| Dec 10, 2024 | 23.56 | 23.92 | 23.34 | 23.51 | 0.45 | 1.95% | 1,405,728 |
| Dec 9, 2024 | 24.21 | 24.21 | 23.05 | 23.06 | -1.13 | -4.67% | 1,555,400 |
| Dec 6, 2024 | 24.11 | 24.21 | 23.58 | 24.19 | 0.13 | 0.54% | 910,694 |
| Dec 5, 2024 | 24.66 | 24.66 | 24.05 | 24.06 | -0.20 | -0.82% | 1,380,967 |