CUK - CARNIVAL PLC
28.37
-0.670 -2.362%
Share volume: 4,065,153
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$29.04
-0.67
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $27.60 | $27.60 | $28.70 | $28.70 | $27.02 | $27.02 | $28.37 | $28.37 | 4,065,153 | $4,065,153.00 |
| 03-02-2026 | $28.77 | $28.77 | $29.56 | $29.56 | $27.84 | $27.84 | $29.04 | $29.04 | 4,423,032 | $4,423,032.00 |
| 02-27-2026 | $31.26 | $31.26 | $31.75 | $31.75 | $31.09 | $31.09 | $31.47 | $31.47 | 1,690,956 | $1,690,956.00 |
| 02-26-2026 | $32.04 | $32.04 | $32.86 | $32.86 | $31.90 | $31.90 | $32.58 | $32.58 | 1,651,925 | $1,651,925.00 |
| 02-25-2026 | $31.51 | $31.51 | $31.79 | $31.79 | $31.06 | $31.06 | $31.55 | $31.55 | 1,373,320 | $1,373,320.00 |
| 02-24-2026 | $30.23 | $30.23 | $31.49 | $31.49 | $30.02 | $30.02 | $31.47 | $31.47 | 1,832,468 | $1,832,468.00 |
| 02-23-2026 | $31.82 | $31.82 | $32.23 | $32.23 | $29.85 | $29.85 | $30.32 | $30.32 | 2,855,741 | $2,855,741.00 |
| 02-20-2026 | $31.44 | $31.44 | $32.22 | $32.22 | $31.26 | $31.26 | $31.83 | $31.83 | 1,835,686 | $1,835,686.00 |
| 02-19-2026 | $32.05 | $32.05 | $32.46 | $32.46 | $31.33 | $31.33 | $31.42 | $31.42 | 2,153,037 | $2,153,037.00 |
| 02-18-2026 | $31.95 | $31.95 | $32.95 | $32.95 | $31.63 | $31.63 | $32.36 | $32.36 | 2,394,162 | $2,394,162.00 |