CUK (Carnival Corporation) - Sector: Consumer Services / Industry: Marine Transportation



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 48.07 48.46 48.07 48.76 2.107% 1.2853% 1.4151% 524,418 $25,413,296
2019-09-12 47.28 47.46 46.81 47.72 0.0633% -0.3163% 1.907% 538,800 $25,571,448
2019-09-11 47.30 47.43 46.68 47.76 -0.5035% -0.7762% 2.2613% 822,900 $39,030,147
2019-09-10 46.58 47.67 46.52 47.74 4.0375% 1.6587% 2.5555% 778,800 $37,125,396
2019-09-09 44.00 45.82 44.00 45.84 3.7121% -0.4074% 4.014% 916,500 $41,994,030
2019-09-06 43.64 44.18 43.63 44.35 1.2142% -0.0229% 1.6234% 296,100 $13,081,698
2019-09-05 43.00 43.65 43.00 43.83 2.3927% 0.8679% 1.8937% 654,400 $28,564,560
2019-09-04 42.66 42.63 42.31 43.10 0.7801% 0.8511% 1.8329% 501,000 $21,357,630
2019-09-03 42.53 42.30 41.65 42.53 -1.0758% -0.5379% 2.0691% 341,400 $14,441,219
2019-08-30 42.73 42.76 42.63 42.97 0.1874% 0.1172% 0.7912% 283,000 $12,101,080
2019-08-29 42.58 42.68 42.52 43.05 1.4018% 1.1642% 1.2311% 383,900 $16,384,852
2019-08-28 41.39 42.09 41.23 42.15 0.3816% -1.2879% 2.1827% 494,100 $20,796,669
2019-08-27 42.32 41.93 41.89 42.66 -0.5219% 0.4033% 1.805% 641,800 $26,910,674
2019-08-26 42.21 42.15 41.92 42.34 0.6928% 0.8361% 0.992% 438,900 $18,499,635
2019-08-23 43.71 41.86 41.79 43.75 -3.8806% 0.3674% 4.48% 512,100 $21,436,506
2019-08-22 44.09 43.55 43.34 44.15 -1.6708% -0.4516% 1.8347% 319,000 $13,892,450
2019-08-21 44.28 44.29 43.95 44.36 1.1649% 1.1421% 0.9243% 354,000 $15,678,660
2019-08-20 43.72 43.78 43.54 43.97 -0.995% -1.1307% 0.9779% 390,300 $17,087,334
2019-08-19 44.30 44.22 42.50 44.51 1.7956% 1.9797% 4.5158% 288,400 $12,753,048
2019-08-16 43.11 43.44 42.50 43.62 1.519% 0.7478% 2.5676% 247,400 $10,747,056
2019-08-15 43.35 42.79 42.50 43.35 -0.8573% 0.4402% 1.9608% 260,500 $11,146,795
2019-08-14 43.71 43.16 42.91 43.78 -2.9458% -1.709% 1.9872% 268,900 $11,605,724
2019-08-13 43.74 44.47 43.58 44.63 1.0452% -0.6135% 2.3639% 245,800 $10,930,726
2019-08-12 44.37 44.01 43.83 44.40 -1.0344% -0.2249% 1.2838% 256,200 $11,275,362
2019-08-09 44.71 44.47 44.06 44.78 -1.1558% -0.6224% 1.6079% 254,700 $11,326,509
2019-08-08 44.28 44.99 44.13 45.21 2.1108% 0.4993% 2.3889% 383,200 $17,240,168
2019-08-07 43.62 44.06 43.41 44.32 0.9856% -0.0229% 2.0528% 364,700 $16,068,682
2019-08-06 43.88 43.63 43.22 43.99 -0.2059% 0.366% 1.7504% 426,800 $18,621,284
2019-08-05 43.58 43.72 43.26 43.82 -1.9291% -2.2432% 1.2791% 483,100 $21,121,132
2019-08-02 45.06 44.58 44.28 45.07 -1.5894% -0.5298% 1.7528% 241,900 $10,783,902
2019-08-01 45.70 45.30 44.97 46.07 -1.1996% -0.3272% 2.3866% 322,100 $14,591,130
2019-07-31 45.96 45.85 45.48 46.20 -0.3261% -0.087% 1.5584% 368,700 $16,904,895
2019-07-30 45.77 46.00 45.67 46.03 0.1524% -0.3484% 0.7821% 282,400 $12,990,400
2019-07-29 45.63 45.93 45.59 46.02 0.0872% -0.5666% 0.9344% 212,500 $9,760,125
2019-07-26 45.67 45.89 45.60 46.16 1.3024% 0.8168% 1.2132% 261,200 $11,986,468
2019-07-25 45.72 45.30 45.12 45.96 -1.1349% -0.2182% 1.8277% 498,800 $22,595,640
2019-07-24 45.18 45.82 45.02 45.85 1.7318% 0.3062% 1.8103% 362,100 $16,591,422
2019-07-23 44.61 45.04 44.57 45.13 2.7607% 1.7796% 1.2409% 520,600 $23,447,824
2019-07-22 43.84 43.83 43.60 44.09 -0.1822% -0.1594% 1.1114% 266,500 $11,680,695
2019-07-19 44.47 43.91 43.91 44.75 -1.1036% 0.1577% 1.8771% 198,600 $8,720,526
2019-07-18 44.51 44.40 44.27 44.69 -0.0675% 0.1801% 0.9398% 360,600 $16,010,640
2019-07-17 45.14 44.43 44.41 45.20 -1.4637% 0.1053% 1.7478% 355,900 $15,812,637
2019-07-16 45.38 45.09 44.99 45.64 -1.075% -0.4388% 1.4235% 359,500 $16,209,855
2019-07-15 44.98 45.58 44.98 45.72 1.3565% 0.0222% 1.6185% 274,100 $12,493,478
2019-07-12 44.54 44.97 44.51 45.06 0.9201% -0.0449% 1.2206% 209,900 $9,439,203
2019-07-11 44.35 44.56 44.08 44.60 0.8145% 0.3394% 1.1659% 325,200 $14,490,912
2019-07-10 44.77 44.20 44.03 44.77 -0.9857% 0.2912% 1.6529% 280,600 $12,402,520
2019-07-09 44.72 44.64 44.56 44.92 -1.2389% -1.0619% 0.8014% 291,400 $13,008,096
2019-07-08 45.40 45.20 45.10 45.63 -1.1157% -0.6782% 1.1615% 310,000 $14,012,000
2019-07-05 45.41 45.71 45.25 45.72 1.8494% 1.1809% 1.028% 484,500 $22,146,495
2019-07-03 45.42 44.88 44.81 45.42 -0.7738% 0.4201% 1.343% 254,400 $11,417,472
2019-07-02 45.00 45.23 44.84 45.28 0.6005% 0.089% 0.9717% 342,300 $15,482,228
2019-07-01 45.44 44.96 44.88 45.73 -0.6848% 0.3755% 1.8587% 468,000 $21,041,280
2019-06-28 44.86 45.27 44.68 45.33 1.434% 0.5153% 1.4339% 484,100 $21,915,207
2019-06-27 43.95 44.63 43.67 44.90 0.6995% -0.8348% 2.7394% 810,100 $36,154,763
2019-06-26 44.44 44.32 44.14 44.65 0.3623% 0.6341% 1.1422% 571,800 $25,342,176
2019-06-25 44.09 44.16 43.83 44.42 -0.8977% -1.0548% 1.3282% 908,000 $40,097,280
2019-06-24 43.98 44.56 43.90 44.85 -1.0877% -2.3751% 2.1182% 1,206,400 $53,757,184
2019-06-21 45.25 45.05 44.80 45.86 -4.6157% -4.1923% 2.3114% 1,507,600 $67,917,380
2019-06-20 46.14 47.23 45.06 47.52 -8.6107% -10.7198% 5.1768% 1,511,200 $71,373,976
2019-06-19 51.52 51.68 51.38 52.00 0.9375% 0.625% 1.1923% 260,900 $13,483,312
2019-06-18 51.10 51.20 50.82 51.71 0.2742% 0.0691% 1.7211% 292,500 $14,976,000
2019-06-17 51.95 51.06 51.05 52.09 -1.4095% 0.3089% 1.9965% 277,000 $14,143,620
2019-06-14 51.65 51.79 51.47 51.98 0.1547% -0.116% 0.9798% 388,900 $20,141,131
2019-06-13 51.63 51.71 51.46 52.08 -0.8437% -0.9971% 1.1905% 587,300 $30,369,283
2019-06-12 52.10 52.15 51.84 52.46 0.5011% 0.4047% 1.1819% 599,600 $31,269,140
2019-06-11 52.48 51.89 51.66 52.60 0.0193% 1.1565% 1.7871% 699,700 $36,307,433
2019-06-10 50.81 51.88 50.81 52.09 1.8253% -0.2748% 2.4479% 530,200 $27,506,776
2019-06-07 49.89 50.95 49.87 51.27 1.9% -0.22% 2.7306% 1,360,300 $69,307,285
2019-06-06 49.27 50.00 49.24 50.10 0.4218% -1.0444% 1.7166% 803,600 $40,180,000
2019-06-05 51.27 49.79 49.40 51.31 -2.4491% 0.4506% 3.7225% 588,400 $29,296,436
2019-06-04 50.49 51.04 49.86 51.11 1.9169% 0.8187% 2.4418% 578,800 $29,541,952
2019-06-03 49.88 50.08 49.66 50.38 -0.1197% -0.5185% 1.4291% 286,500 $14,347,920
2019-05-31 49.85 50.14 49.81 50.25 -0.7718% -1.3457% 0.8756% 139,900 $7,014,586
2019-05-30 50.63 50.53 50.29 50.85 0.0198% 0.2177% 1.1013% 188,300 $9,514,799
2019-05-29 49.96 50.52 49.78 50.68 0.4573% -0.6562% 1.7758% 319,700 $16,151,244
2019-05-28 50.82 50.29 50.29 51.03 -0.534% 0.5142% 1.4501% 283,900 $14,277,331
2019-05-24 50.71 50.56 50.53 50.97 -0.0395% 0.2539% 0.8633% 195,800 $9,899,648
2019-05-23 50.64 50.58 50.20 50.72 -2.0716% -1.9555% 1.0252% 227,300 $11,496,834
2019-05-22 51.60 51.65 51.29 51.68 0.0581% -0.0387% 0.7546% 225,900 $11,667,735
2019-05-21 51.59 51.62 51.57 52.07 0.7809% 0.7224% 0.9602% 249,400 $12,874,028
2019-05-20 51.54 51.22 51.05 51.63 -2.3078% -1.6975% 1.1234% 530,800 $27,187,576
2019-05-17 52.18 52.43 52.15 52.70 -0.6443% -1.1181% 1.0436% 404,200 $21,192,206
2019-05-16 52.48 52.77 52.41 53.04 0.3423% -0.2092% 1.1878% 381,400 $20,126,478
2019-05-15 52.33 52.59 52.09 52.81 -0.1708% -0.6644% 1.3634% 457,300 $24,049,407
2019-05-14 51.60 52.68 51.60 53.16 1.8365% -0.2513% 2.9345% 573,200 $30,196,176
2019-05-13 51.98 51.73 51.36 52.24 -2.818% -2.3483% 1.6845% 392,500 $20,304,025
2019-05-10 52.48 53.23 51.96 53.35 0.6619% -0.7564% 2.6054% 408,600 $21,749,778
2019-05-09 52.26 52.88 51.98 53.11 -0.3956% -1.5634% 2.1328% 402,200 $21,268,336
2019-05-08 52.81 53.09 52.67 53.44 0.6827% 0.1517% 1.4409% 219,000 $11,626,710
2019-05-07 52.90 52.73 52.32 53.28 -2.0799% -1.7642% 1.8018% 368,600 $19,436,278
2019-05-06 53.23 53.85 53.23 53.92 -0.847% -1.9886% 1.2797% 316,100 $17,021,985
2019-05-03 53.42 54.31 53.42 54.37 1.514% -0.1495% 1.7473% 485,700 $26,378,367
2019-05-02 54.43 53.50 53.30 54.47 -2.6033% -0.9102% 2.139% 445,700 $23,844,950
2019-05-01 54.74 54.93 54.09 55.13 1.6846% 1.3328% 1.8865% 492,100 $27,031,053
2019-04-30 53.38 54.02 53.23 54.04 0.746% -0.4476% 1.4989% 383,600 $20,722,072
2019-04-29 53.54 53.62 53.42 54.04 0.0373% -0.1119% 1.1418% 222,000 $11,903,640
2019-04-26 53.27 53.60 53.20 53.83 1.0558% 0.4336% 1.1704% 194,500 $10,425,200
2019-04-25 52.68 53.04 52.57 53.28 0.2647% -0.4159% 1.3326% 282,400 $14,978,496
2019-04-24 52.40 52.90 52.32 53.00 0% 0% 0% 432,600 $22,884,540