Carnival Corporation & (CUK)
16.24
0.16 (1.00%)
At close: Apr 15, 2025, 3:59 PM
16.21
-0.15%
Pre-market: Apr 16, 2025, 07:26 AM EDT
Carnival & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.23 | 16.23 | 16.32 | 16.32 | 15.94 | 15.94 | 16.25 | 16.25 | 1.06% | 1,483,746 |
| Apr 14, 2025 | 16.51 | 16.51 | 16.59 | 16.59 | 15.76 | 15.76 | 16.08 | 16.08 | 0.94% | 1,933,701 |
| Apr 11, 2025 | 15.78 | 15.78 | 16.05 | 16.05 | 15.45 | 15.45 | 15.93 | 15.93 | 0.70% | 1,380,114 |
| Apr 10, 2025 | 16.42 | 16.42 | 16.69 | 16.69 | 15.41 | 15.41 | 15.82 | 15.82 | -10.62% | 2,207,095 |
| Apr 9, 2025 | 15.23 | 15.23 | 17.90 | 17.90 | 14.96 | 14.96 | 17.70 | 17.70 | 18.39% | 4,209,100 |
| Apr 8, 2025 | 15.91 | 15.91 | 16.17 | 16.17 | 14.68 | 14.68 | 14.95 | 14.95 | 1.29% | 2,927,356 |
| Apr 7, 2025 | 13.83 | 13.83 | 15.77 | 15.77 | 13.65 | 13.65 | 14.76 | 14.76 | -0.94% | 2,703,900 |
| Apr 4, 2025 | 14.98 | 14.98 | 15.13 | 15.13 | 14.13 | 14.13 | 14.90 | 14.90 | -4.67% | 3,044,232 |
| Apr 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 15.61 | 15.61 | 15.63 | 15.63 | -13.21% | 2,858,107 |
| Apr 2, 2025 | 17.15 | 17.15 | 18.06 | 18.06 | 17.15 | 17.15 | 18.01 | 18.01 | 3.15% | 1,194,900 |
| Apr 1, 2025 | 17.66 | 17.66 | 17.69 | 17.69 | 17.02 | 17.02 | 17.46 | 17.46 | -0.40% | 1,247,551 |
| Mar 31, 2025 | 17.23 | 17.23 | 17.68 | 17.68 | 16.92 | 16.92 | 17.53 | 17.53 | -2.12% | 1,243,801 |
| Mar 28, 2025 | 18.56 | 18.56 | 18.58 | 18.58 | 17.75 | 17.75 | 17.91 | 17.91 | -4.12% | 953,412 |
| Mar 27, 2025 | 18.66 | 18.66 | 18.99 | 18.99 | 18.47 | 18.47 | 18.68 | 18.68 | -0.95% | 826,000 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.20 | 19.20 | 18.68 | 18.68 | 18.86 | 18.86 | -1.26% | 1,186,300 |
| Mar 25, 2025 | 19.35 | 19.35 | 19.52 | 19.52 | 18.93 | 18.93 | 19.10 | 19.10 | -0.68% | 1,423,840 |
| Mar 24, 2025 | 19.20 | 19.20 | 19.38 | 19.38 | 18.81 | 18.81 | 19.23 | 19.23 | 3.00% | 1,062,629 |
| Mar 21, 2025 | 18.34 | 18.34 | 19.19 | 19.19 | 17.81 | 17.81 | 18.67 | 18.67 | -1.99% | 3,056,384 |
| Mar 20, 2025 | 18.56 | 18.56 | 19.28 | 19.28 | 18.56 | 18.56 | 19.05 | 19.05 | 0.32% | 3,115,600 |
| Mar 19, 2025 | 18.20 | 18.20 | 19.20 | 19.20 | 18.20 | 18.20 | 18.99 | 18.99 | 5.03% | 1,710,479 |
| Mar 18, 2025 | 18.52 | 18.52 | 18.64 | 18.64 | 17.89 | 17.89 | 18.08 | 18.08 | -3.73% | 1,567,373 |
| Mar 17, 2025 | 18.29 | 18.29 | 18.92 | 18.92 | 18.29 | 18.29 | 18.78 | 18.78 | 4.22% | 2,360,600 |
| Mar 14, 2025 | 17.63 | 17.63 | 18.07 | 18.07 | 17.56 | 17.56 | 18.02 | 18.02 | 3.68% | 1,595,900 |
| Mar 13, 2025 | 17.71 | 17.71 | 18.02 | 18.02 | 17.13 | 17.13 | 17.38 | 17.38 | -2.08% | 1,601,221 |
| Mar 12, 2025 | 17.77 | 17.77 | 18.20 | 18.20 | 17.54 | 17.54 | 17.75 | 17.75 | 1.37% | 1,993,130 |
| Mar 11, 2025 | 17.35 | 17.35 | 17.72 | 17.72 | 16.79 | 16.79 | 17.51 | 17.51 | -0.11% | 3,418,752 |
| Mar 10, 2025 | 18.40 | 18.40 | 18.41 | 18.41 | 17.20 | 17.20 | 17.53 | 17.53 | -7.49% | 4,225,232 |
| Mar 7, 2025 | 19.18 | 19.18 | 19.19 | 19.19 | 18.28 | 18.28 | 18.95 | 18.95 | -0.42% | 4,109,880 |
| Mar 6, 2025 | 19.65 | 19.65 | 19.95 | 19.95 | 18.99 | 18.99 | 19.03 | 19.03 | -6.49% | 2,130,716 |
| Mar 5, 2025 | 20.07 | 20.07 | 20.36 | 20.36 | 19.85 | 19.85 | 20.35 | 20.35 | 2.57% | 2,281,311 |
| Mar 4, 2025 | 20.54 | 20.54 | 20.55 | 20.55 | 19.56 | 19.56 | 19.84 | 19.84 | -5.75% | 3,366,000 |
| Mar 3, 2025 | 21.55 | 21.55 | 22.14 | 22.14 | 20.84 | 20.84 | 21.05 | 21.05 | -2.64% | 1,316,451 |
| Feb 28, 2025 | 21.24 | 21.24 | 21.67 | 21.67 | 21.06 | 21.06 | 21.62 | 21.62 | 1.89% | 1,445,100 |
| Feb 27, 2025 | 22.07 | 22.07 | 22.18 | 22.18 | 21.00 | 21.00 | 21.22 | 21.22 | -2.57% | 1,467,940 |
| Feb 26, 2025 | 21.80 | 21.80 | 22.23 | 22.23 | 21.54 | 21.54 | 21.78 | 21.78 | 1.35% | 1,533,160 |
| Feb 25, 2025 | 21.94 | 21.94 | 21.96 | 21.96 | 21.16 | 21.16 | 21.49 | 21.49 | 0.28% | 1,608,046 |
| Feb 24, 2025 | 21.63 | 21.63 | 21.84 | 21.84 | 21.17 | 21.17 | 21.43 | 21.43 | 1.81% | 1,850,500 |
| Feb 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 20.76 | 20.76 | 21.05 | 21.05 | -5.05% | 2,386,600 |
| Feb 20, 2025 | 23.11 | 23.11 | 23.17 | 23.17 | 21.21 | 21.21 | 22.17 | 22.17 | -5.82% | 3,580,220 |
| Feb 19, 2025 | 22.95 | 22.95 | 23.60 | 23.60 | 22.77 | 22.77 | 23.54 | 23.54 | 1.25% | 1,132,534 |
| Feb 18, 2025 | 23.63 | 23.63 | 23.88 | 23.88 | 23.00 | 23.00 | 23.25 | 23.25 | -2.06% | 2,286,632 |
| Feb 14, 2025 | 23.57 | 23.57 | 23.78 | 23.78 | 23.14 | 23.14 | 23.74 | 23.74 | 1.15% | 1,601,300 |
| Feb 13, 2025 | 23.52 | 23.52 | 23.87 | 23.87 | 23.04 | 23.04 | 23.47 | 23.47 | 0.17% | 1,799,002 |
| Feb 12, 2025 | 22.98 | 22.98 | 23.50 | 23.50 | 22.83 | 22.83 | 23.43 | 23.43 | 0.60% | 1,661,500 |
| Feb 11, 2025 | 23.42 | 23.42 | 23.44 | 23.44 | 23.03 | 23.03 | 23.29 | 23.29 | -1.73% | 1,704,944 |
| Feb 10, 2025 | 24.26 | 24.26 | 24.40 | 24.40 | 23.60 | 23.60 | 23.70 | 23.70 | -2.23% | 2,160,547 |
| Feb 7, 2025 | 24.99 | 24.99 | 25.23 | 25.23 | 24.18 | 24.18 | 24.24 | 24.24 | -2.73% | 1,063,268 |
| Feb 6, 2025 | 24.69 | 24.69 | 25.01 | 25.01 | 24.48 | 24.48 | 24.92 | 24.92 | 0.77% | 1,589,400 |
| Feb 5, 2025 | 24.83 | 24.83 | 25.02 | 25.02 | 24.29 | 24.29 | 24.73 | 24.73 | 0.49% | 979,491 |
| Feb 4, 2025 | 24.73 | 24.73 | 24.87 | 24.87 | 24.17 | 24.17 | 24.61 | 24.61 | 0.33% | 1,805,813 |