Dividends Calendar   Earnings Calendar
CUK

CUK  |  Carnival PLC

Consumer Cyclical sector
Carnival PLC

Historical Data

Date Price Open High Low Vol Change
Jul 14 15.66 16.04
16.29
15.54
2.3M -2.97%
Jul 13 16.14 16.66
16.76
16.11
2.5M -2.65%
Jul 12 16.58 17.35
17.36
16.57
3.3M -3.15%
Jul 11 17.12 17.6
17.61
16.93
2.3M -2.17%
Jul 10 17.5 17.31
17.58
17.23
2.2M 1.27%
Jul 7 17.28 17.17
17.64
17.13
3.0M 1.35%
Jul 6 17.05 16.97
17.19
16.43
2.2M -2.07%
Jul 5 17.41 17.11
17.67
17.05
2.8M 1.22%
Jul 3 17.2 16.73
17.33
16.67
1.8M 1.47%
Jun 30 16.95 16.18
17.01
16.02
5.4M 9.07%
Jun 29 15.54 15.56
15.98
15.24
3.6M -0.38%
Jun 28 15.6 14.45
15.71
14.35
4.4M 9.32%
Jun 27 14.27 13.24
14.27
13.22
2.3M 9.94%
Jun 26 12.98 13.43
13.51
12.47
4.4M -8.98%
Jun 23 14.26 14.05
14.39
13.96
1.8M 0.21%
Jun 22 14.23 14.24
14.38
14.08
2.8M -0.63%
Jun 21 14.32 14.4
14.6
14
1.7M -0.07%
Jun 20 14.33 14.47
14.48
14.17
1.9M 0.77%
Jun 16 14.22 14.73
14.73
14.14
2.4M -1.46%
Jun 15 14.43 13.96
14.48
13.89
1.7M 3.22%
Jun 14 13.98 14.02
14.14
13.65
2.2M 1.60%
Jun 13 13.76 13.47
13.77
13.13
2.6M 4.88%
Jun 12 13.12 12.32
13.35
12.26
4.3M 13.10%
Jun 9 11.6 11.45
11.85
11.44
1.5M 2.56%
Jun 8 11.31 11.4
11.49
11.27
1.4M -2.33%
Jun 7 11.58 11.46
11.71
11.39
1.3M 2.03%
Jun 6 11.35 10.88
11.41
10.86
1.2M 3.84%
Jun 5 10.93 10.85
10.99
10.77
1.1M 0.92%
Jun 2 10.83 10.73
10.94
10.59
2.1M 3.14%
Jun 1 10.5 10.08
10.57
9.95
1.8M 5.32%
May 31 9.97 10.13
10.16
9.71
1.3M -1.19%
May 30 10.09 10.21
10.47
9.98
1.4M 0.80%
May 26 10.01 9.89
10.09
9.89
1.1M 2.35%
May 25 9.78 9.75
9.94
9.66
1.6M 3.06%
May 24 9.49 9.61
9.63
9.23
1.6M -3.36%
May 23 9.82 9.84
10.23
9.8
1.6M -1.6%
May 22 9.98 9.82
10.03
9.65
1.1M 2.36%
May 19 9.75 9.98
9.98
9.63
997K -2.99%
May 18 10.05 9.75
10.07
9.75
1.5M 2.13%
May 17 9.84 9.27
9.94
9.26
2.1M 6.61%
May 16 9.23 9.08
9.47
8.97
2.1M 0.54%
May 15 9.18 8.8
9.24
8.75
1.4M 4.68%
May 12 8.77 9.13
9.14
8.65
2.2M -4.26%
May 11 9.16 9.28
9.38
9.1
1.7M -2.45%
May 10 9.39 9.66
9.74
9.26
1.8M -1.88%
May 9 9.57 9.38
9.6
9.32
1.3M 0.63%
May 8 9.51 9.11
9.57
9.04
2.0M 5.55%
May 5 9.01 8.6
9.08
8.6
2.3M 6.25%
May 4 8.48 8.83
8.87
8.32
2.2M -0.47%
May 3 8.52 8.55
8.76
8.49
1.7M -0.12%
May 2 8.53 8.48
8.6
8.3
2.2M -0.35%
May 1 8.56 8.34
8.68
8.32
1.8M 2.88%
Apr 28 8.32 7.98
8.39
7.98
1.5M 3.87%
Apr 27 8.01 8.04
8.06
7.88
1.6M 1.39%
Apr 26 7.9 8.12
8.15
7.83
2.0M -1.99%
Apr 25 8.06 8.37
8.37
8.04
1.3M -4.05%
Apr 24 8.4 8.41
8.52
8.27
1.0M -0.83%
Apr 21 8.47 8.45
8.47
8.22
1.7M -0.12%
Apr 20 8.48 8.77
8.78
8.46
1.6M -4.5%
Apr 19 8.88 8.79
8.95
8.65
1.0M 0%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis