CUK - CARNIVAL PLC
29.15
1.880 6.449%
Share volume: 3,575,103
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.27
1.88
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $28.92 | $28.92 | $30.08 | $30.08 | $28.88 | $28.88 | $29.15 | $29.15 | 3,575,103 | $3,574,665.00 |
| 04-16-2026 | $28.86 | $28.86 | $29.06 | $29.06 | $27.13 | $27.13 | $27.27 | $27.27 | 2,779,732 | $2,779,732.00 |
| 04-15-2026 | $28.71 | $28.71 | $29.04 | $29.04 | $28.21 | $28.21 | $28.80 | $28.80 | 1,842,427 | $1,842,427.00 |
| 04-14-2026 | $28.19 | $28.19 | $28.87 | $28.87 | $28.00 | $28.00 | $28.60 | $28.60 | 1,918,074 | $1,918,074.00 |
| 04-13-2026 | $27.04 | $27.04 | $27.73 | $27.73 | $26.80 | $26.80 | $27.68 | $27.68 | 2,361,407 | $2,361,407.00 |
| 04-10-2026 | $28.27 | $28.27 | $28.43 | $28.43 | $27.42 | $27.42 | $27.90 | $27.90 | 2,403,483 | $2,403,483.00 |
| 04-09-2026 | $27.79 | $27.79 | $28.07 | $28.07 | $26.88 | $26.88 | $27.82 | $27.82 | 3,568,991 | $3,568,991.00 |
| 04-08-2026 | $28.24 | $28.24 | $28.87 | $28.87 | $27.53 | $27.53 | $27.91 | $27.91 | 4,190,130 | $4,190,130.00 |
| 04-07-2026 | $25.39 | $25.39 | $25.44 | $25.44 | $24.72 | $24.72 | $25.20 | $25.20 | 2,647,482 | $2,647,482.00 |
| 04-06-2026 | $25.66 | $25.66 | $25.89 | $25.89 | $25.25 | $25.25 | $25.88 | $25.88 | 1,436,769 | $1,436,769.00 |