Free Trial

Carnival Co. & (CUK) Stock Chart & Stock Price History

Carnival Co. & logo
$19.96
+0.05 (+0.25%)
(As of 11/4/2024 ET)

Carnival Co. & Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
+22.08%
3 Month
Performance
+50.93%
6 Month
Performance
+51.44%
Year-To-Date
Performance
+18.39%
1 Year
Performance
+75.70%
Receive CUK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter

CUK Stock Chart for Tuesday, November, 5, 2024

Carnival Co. & Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024N/A$19.96$20.16$19.62983,131 shs$3.75 billion
10/31/2024$20.07$20.02
-0.27%
$20.88$19.922.42 million shs$3.76 billion
10/30/2024$20.07$20.07$20.16$19.711.63 million shs$3.77 billion
10/29/2024$19.95$20.07
+0.63%
$20.26$19.452.39 million shs$3.77 billion
10/28/2024$19.01$19.95
+4.92%
$20.28$19.621.99 million shs$3.74 billion
10/25/2024$19.09$19.03
-0.29%
$19.24$18.92949,219 shs$3.57 billion
10/24/2024$19.24$19.09
-0.78%
$19.39$18.811.24 million shs$3.58 billion
10/23/2024$19.60$19.24
-1.84%
$19.53$19.041.12 million shs$3.61 billion
10/22/2024$19.43$19.60
+0.88%
$19.70$19.021.40 million shs$3.68 billion
10/21/2024$19.44$19.43
-0.08%
$19.53$19.221.05 million shs$3.65 billion
10/18/2024$19.47$19.44
-0.15%
$19.53$19.191.12 million shs$3.65 billion
10/17/2024$19.56$19.47
-0.43%
$19.90$19.371.34 million shs$3.65 billion
10/16/2024$19.70$19.56
-0.74%
$19.80$19.451.87 million shs$3.67 billion
10/15/2024$18.44$19.70
+6.86%
$19.92$19.013.90 million shs$3.70 billion
10/14/2024$18.72$18.44
-1.52%
$18.64$18.271.42 million shs$3.46 billion
10/11/2024$18.70$18.74
+0.19%
$19.04$18.662.05 million shs$3.52 billion
10/10/2024$18.57$18.70
+0.73%
$18.74$18.122.55 million shs$3.51 billion
10/09/2024$17.19$18.57
+8.03%
$18.66$17.404.98 million shs$3.48 billion
10/08/2024$16.40$17.19
+4.82%
$17.22$16.472.51 million shs$3.23 billion
10/07/2024$16.35$16.40
+0.28%
$16.74$16.232.13 million shs$3.08 billion
10/04/2024$15.65$16.35
+4.51%
$16.38$15.932.02 million shs$3.07 billion
10/03/2024$15.97$15.65
-2.00%
$15.94$15.462.34 million shs$2.94 billion
10/02/2024$16.29$15.97
-2.00%
$16.10$15.802.17 million shs$3.00 billion
10/01/2024$16.67$16.29
-2.25%
$17.10$15.973.61 million shs$3.06 billion
09/30/2024$16.86$16.67
-1.16%
$17.01$15.754.10 million shs$3.13 billion
09/27/2024$16.96$16.86
-0.62%
$17.14$16.821.91 million shs$3.16 billion
09/26/2024$16.35$16.96
+3.76%
$17.11$16.691.80 million shs$3.18 billion
09/25/2024$17.05$16.35
-4.11%
$17.02$16.321.33 million shs$3.07 billion
09/24/2024$17.27$17.05
-1.27%
$17.37$16.772.71 million shs$3.20 billion
09/23/2024$17.25$17.27
+0.09%
$17.28$17.002.13 million shs$3.24 billion
09/20/2024$16.97$17.24
+1.59%
$17.32$16.763.28 million shs$3.23 billion
09/19/2024$16.57$16.97
+2.38%
$17.13$16.831.32 million shs$3.18 billion
09/18/2024$16.23$16.57
+2.13%
$16.91$16.402.19 million shs$3.11 billion
09/17/2024$16.04$16.23
+1.15%
$16.35$16.111.64 million shs$3.05 billion
09/16/2024$15.61$16.04
+2.75%
$16.15$15.581.95 million shs$3.01 billion
09/13/2024$15.29$15.61
+2.09%
$15.76$15.371.92 million shs$2.93 billion
09/12/2024$14.95$15.29
+2.28%
$15.53$15.042.35 million shs$2.87 billion
09/11/2024$14.63$14.95
+2.15%
$14.97$14.421.81 million shs$2.80 billion
09/10/2024$14.56$14.63
+0.48%
$14.68$14.071.31 million shs$2.75 billion
09/09/2024$14.23$14.56
+2.32%
$14.72$14.451.31 million shs$2.73 billion
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/06/2024$14.66$14.23
-2.93%
$14.95$14.131.85 million shs$2.67 billion
09/05/2024$14.69$14.66
-0.20%
$15.07$14.621.30 million shs$2.75 billion
09/04/2024$14.87$14.69
-1.21%
$14.99$14.541.41 million shs$2.76 billion
09/03/2024$15.05$14.87
-1.23%
$15.23$14.742.25 million shs$2.79 billion
09/02/2024$15.05$15.05$15.26$14.811.47 million shs$2.82 billion
08/30/2024$15.07$15.05
-0.17%
$15.26$14.821.47 million shs$2.82 billion
08/29/2024$15.14$15.07
-0.43%
$15.33$15.021.70 million shs$2.83 billion
08/28/2024$15.50$15.14
-2.35%
$15.44$15.001.36 million shs$2.84 billion
08/27/2024$15.07$15.50
+2.85%
$15.77$14.972.52 million shs$2.91 billion
08/26/2024$15.10$15.07
-0.20%
$15.19$14.941.37 million shs$2.83 billion
08/23/2024$14.08$15.10
+7.25%
$15.20$14.112.28 million shs$2.83 billion
08/22/2024$14.11$14.08
-0.21%
$14.27$13.981.11 million shs$2.64 billion
08/21/2024$13.98$14.11
+0.93%
$14.21$13.94862,942 shs$2.65 billion
08/20/2024$14.21$13.98
-1.65%
$14.13$13.95768,934 shs$2.62 billion
08/19/2024$14.09$14.21
+0.85%
$14.27$14.071.20 million shs$2.67 billion
08/16/2024$14.34$14.10
-1.67%
$14.25$13.951.31 million shs$2.65 billion
08/15/2024$13.54$14.34
+5.91%
$14.39$13.781.80 million shs$2.69 billion
08/14/2024$13.63$13.54
-0.66%
$13.81$13.351.52 million shs$2.54 billion
08/13/2024$13.38$13.63
+1.87%
$13.66$13.361.13 million shs$2.56 billion
08/12/2024$13.54$13.38
-1.18%
$13.59$13.291.36 million shs$2.51 billion
08/09/2024$13.30$13.55
+1.88%
$13.60$13.341.67 million shs$2.54 billion
08/08/2024$12.86$13.30
+3.42%
$13.35$12.921.54 million shs$2.50 billion
08/07/2024$13.38$12.86
-3.89%
$13.63$12.852.51 million shs$2.41 billion
08/06/2024$13.23$13.38
+1.17%
$13.76$13.233.16 million shs$2.51 billion
08/05/2024$13.60$13.23
-2.76%
$13.49$12.662.69 million shs$2.48 billion


This page (NYSE:CUK) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners