Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	19.41	18.26	18.5	19.37	2428700.0	19.37
2021-02-12	17.82	17.27	17.27	17.66	1196200.0	17.66
2021-02-11	18.23	17.72	18.05	17.99	1023400.0	17.99
2021-02-10	18.75	18.08	18.26	18.11	1622000.0	18.11
2021-02-09	18.8	18.16	18.8	18.47	1473800.0	18.47
2021-02-08	19.11	18.69	18.81	18.86	1293600.0	18.86
2021-02-05	19.07	18.56	18.81	18.75	2014700.0	18.75
2021-02-04	18.54	18.07	18.21	18.38	1585800.0	18.38
2021-02-03	17.78	17.06	17.22	17.69	1801700.0	17.69
2021-02-02	17.06	16.58	16.77	16.93	1857400.0	16.93
2021-02-01	16.57	15.9	16.57	16.25	1319500.0	16.25
2021-01-29	16.76	15.84	16.58	16.0	1936300.0	16.0
2021-01-28	17.16	16.68	16.78	16.75	2123800.0	16.75
2021-01-27	16.6	15.58	15.88	16.27	2383300.0	16.27
2021-01-26	16.76	16.14	16.62	16.19	1317600.0	16.19
2021-01-25	16.93	16.14	16.8	16.45	2720500.0	16.45
2021-01-22	17.7	17.39	17.56	17.51	1101300.0	17.51
2021-01-21	18.03	17.61	17.93	17.92	924800.0	17.92
2021-01-20	18.3	17.79	18.13	18.01	908700.0	18.01
2021-01-19	18.26	17.71	18.01	18.01	1070000.0	18.01
2021-01-15	18.26	17.76	17.89	17.79	1405000.0	17.79
2021-01-14	18.52	17.66	17.67	18.16	1601600.0	18.16
2021-01-13	17.49	17.07	17.21	17.41	1190700.0	17.41
2021-01-12	17.6	17.02	17.31	17.59	1423700.0	17.59
2021-01-11	17.93	17.3	17.56	17.5	1336900.0	17.5
2021-01-08	18.43	17.85	18.36	18.0	1653200.0	18.0
2021-01-07	18.6	18.0	18.01	18.12	1388000.0	18.12
2021-01-06	18.44	17.78	18.08	18.05	1898800.0	18.05
2021-01-05	18.14	17.37	17.41	17.93	1277600.0	17.93
2021-01-04	18.79	17.29	18.7	17.63	1969000.0	17.63
2020-12-31	18.84	18.07	18.74	18.74	805100.0	18.74
2020-12-30	19.17	18.55	18.71	18.87	882200.0	18.87
2020-12-29	19.3	18.39	19.26	18.5	1207800.0	18.5
2020-12-28	19.08	18.28	18.71	18.84	1143800.0	18.84
2020-12-24	18.38	17.69	18.32	17.99	563700.0	17.99
2020-12-23	18.35	17.5	17.6	18.2	1297900.0	18.2
2020-12-22	18.19	17.06	18.06	17.1	1738100.0	17.1
2020-12-21	18.24	17.1	17.12	17.96	2329200.0	17.96
2020-12-18	18.87	18.09	18.57	18.36	1322400.0	18.36
2020-12-17	19.06	18.53	19.05	18.64	1766300.0	18.64
2020-12-16	19.28	18.6	18.84	18.93	1298000.0	18.93
2020-12-15	19.0	17.66	18.52	18.9	2408700.0	18.9
2020-12-14	19.82	18.29	19.54	18.36	2321400.0	18.36
2020-12-11	19.62	18.52	19.5	18.57	2253700.0	18.57
2020-12-10	19.82	19.06	19.07	19.45	2057300.0	19.45
2020-12-09	20.91	19.07	20.61	19.67	3153900.0	19.67
2020-12-08	20.48	19.81	19.83	20.33	2220400.0	20.33
2020-12-07	20.36	19.84	20.33	20.16	1883600.0	20.16
2020-12-04	20.75	19.88	20.61	20.46	3289200.0	20.46
2020-12-03	20.62	19.12	19.2	20.19	3770500.0	20.19
2020-12-02	19.03	17.46	17.99	18.97	2008000.0	18.97
2020-12-01	18.66	18.06	18.66	18.18	2498600.0	18.18
2020-11-30	18.79	17.51	18.75	17.67	2885900.0	17.67
2020-11-27	19.32	18.45	18.57	18.86	1990000.0	18.86
2020-11-25	18.61	17.78	18.09	18.39	2386700.0	18.39
2020-11-24	18.31	17.24	17.5	18.25	3320200.0	18.25
2020-11-23	16.45	15.73	15.94	16.36	1954000.0	16.36
2020-11-20	16.01	15.35	15.93	15.4	2284500.0	15.4
2020-11-19	16.04	15.45	15.56	16.0	1833000.0	16.0
2020-11-18	16.2	15.53	15.68	15.57	2623700.0	15.57
2020-11-17	16.39	15.24	15.46	15.99	2814400.0	15.99
2020-11-16	16.12	15.39	15.81	15.75	3551500.0	15.75
2020-11-13	14.51	13.56	13.81	14.36	3612700.0	14.36
2020-11-12	14.2	13.39	14.2	13.45	4409100.0	13.45
2020-11-11	15.28	14.36	15.26	14.46	2780100.0	14.46
2020-11-10	16.55	14.5	16.55	14.78	5222800.0	14.78
2020-11-09	17.28	15.67	16.12	16.81	7831500.0	16.81
2020-11-06	12.16	11.8	11.97	11.92	917300.0	11.92
2020-11-05	12.23	11.69	11.69	12.2	1277700.0	12.2
2020-11-04	11.97	11.47	11.69	11.55	1113400.0	11.55
2020-11-03	11.95	11.63	11.65	11.77	1469100.0	11.77
2020-11-02	11.66	11.15	11.51	11.62	1904700.0	11.62
2020-10-30	12.31	10.93	11.15	11.8	2726600.0	11.8
2020-10-29	11.27	10.5	10.62	11.16	1587000.0	11.16
2020-10-28	11.34	10.6	11.25	10.6	2574300.0	10.6
2020-10-27	12.23	11.81	12.08	11.81	1578600.0	11.81
2020-10-26	12.97	12.08	12.97	12.2	2035500.0	12.2
2020-10-23	13.49	13.13	13.34	13.38	1403800.0	13.38
2020-10-22	13.22	12.65	12.72	13.17	2119400.0	13.17
2020-10-21	12.78	12.49	12.76	12.54	1433800.0	12.54
2020-10-20	12.84	12.47	12.66	12.73	2617200.0	12.73
2020-10-19	12.54	12.09	12.27	12.19	1704700.0	12.19
2020-10-16	12.25	11.76	12.04	12.07	1767300.0	12.07
2020-10-15	12.02	11.7	11.75	11.98	1124100.0	11.98
2020-10-14	12.45	12.0	12.31	12.0	2004700.0	12.0
2020-10-13	12.68	12.0	12.52	12.01	2408700.0	12.01
2020-10-12	13.36	13.1	13.2	13.11	1112100.0	13.11
2020-10-09	13.99	13.54	13.87	13.56	1334600.0	13.56
2020-10-08	14.07	13.39	14.07	13.62	1403800.0	13.62
2020-10-07	13.78	13.14	13.33	13.74	1395500.0	13.74
2020-10-06	13.7	12.94	13.15	13.08	2172900.0	13.08
2020-10-05	13.02	12.64	12.96	12.81	997500.0	12.81
2020-10-02	12.97	12.04	12.04	12.94	1977200.0	12.94
2020-10-01	12.99	12.56	12.96	12.87	1366100.0	12.87
2020-09-30	13.49	12.86	12.92	12.92	1979700.0	12.92
2020-09-29	12.91	12.47	12.81	12.7	1147300.0	12.7
2020-09-28	13.06	12.41	13.06	12.79	2474500.0	12.79
2020-09-25	12.38	11.73	11.85	12.34	2441600.0	12.34
2020-09-24	11.79	11.2	11.66	11.46	1534000.0	11.46
2020-09-23	12.52	11.74	12.18	11.76	1877600.0	11.76
2020-09-22	12.07	11.63	11.7	12.0	3834400.0	12.0
2020-09-21	12.02	11.44	11.91	11.78	2910200.0	11.78
2020-09-18	13.2	12.27	13.04	12.45	3313700.0	12.45
2020-09-17	13.62	12.99	13.07	13.48	2125700.0	13.48
2020-09-16	13.75	13.09	13.23	13.52	1497400.0	13.52
2020-09-15	14.08	13.11	14.07	13.18	3729300.0	13.18
2020-09-14	14.68	14.32	14.56	14.6	1389100.0	14.6
2020-09-11	14.77	14.24	14.77	14.46	1300700.0	14.46
2020-09-10	15.27	14.6	14.62	14.62	2972100.0	14.62
2020-09-09	14.89	14.29	14.84	14.65	1459600.0	14.65
2020-09-08	15.57	14.83	14.84	15.14	2451000.0	15.14
2020-09-04	15.76	14.85	15.5	15.63	1901000.0	15.63
2020-09-03	15.68	14.48	14.96	14.81	2926800.0	14.81
2020-09-02	14.28	13.71	13.96	14.23	1086900.0	14.23
2020-09-01	14.0	13.41	13.5	13.91	1688600.0	13.91
2020-08-31	14.83	13.97	14.72	13.98	1828100.0	13.98
2020-08-28	14.55	13.87	14.04	14.49	1827400.0	14.49
2020-08-27	13.85	13.14	13.16	13.49	1906200.0	13.49
2020-08-26	13.23	12.86	13.19	12.93	953300.0	12.93
2020-08-25	13.67	12.92	13.61	13.28	1380800.0	13.28
2020-08-24	13.32	12.17	12.41	13.3	1768400.0	13.3
2020-08-21	12.37	12.01	12.01	12.15	892100.0	12.15
2020-08-20	12.28	11.91	12.0	12.17	879400.0	12.17
2020-08-19	12.72	12.04	12.14	12.32	981400.0	12.32
2020-08-18	12.56	12.12	12.46	12.2	1064000.0	12.2
2020-08-17	12.88	12.4	12.85	12.5	1709200.0	12.5
2020-08-14	13.25	12.54	12.6	13.07	1369700.0	13.07
2020-08-13	13.48	12.85	13.01	13.05	1326600.0	13.05
2020-08-12	13.81	12.77	13.79	12.95	1850200.0	12.95
2020-08-11	13.99	13.34	13.93	13.5	2332800.0	13.5
2020-08-10	13.06	12.1	12.11	13.04	2342900.0	13.04
2020-08-07	12.12	11.35	11.57	12.05	1395200.0	12.05
2020-08-06	11.93	11.41	11.62	11.76	1774100.0	11.76
2020-08-05	11.83	11.35	11.74	11.69	1429900.0	11.69
2020-08-04	11.31	10.61	10.64	11.18	1456800.0	11.18
2020-08-03	10.81	10.38	10.76	10.63	2145700.0	10.63
2020-07-31	11.67	11.04	11.61	11.24	1631900.0	11.24
2020-07-30	11.85	11.37	11.51	11.73	1437500.0	11.73
2020-07-29	12.07	11.63	11.86	12.04	1182700.0	12.04
2020-07-28	11.96	11.31	11.33	11.7	1465800.0	11.7
2020-07-27	11.87	11.21	11.79	11.3	1969300.0	11.3
2020-07-24	12.51	12.02	12.07	12.22	1303300.0	12.22
2020-07-23	12.72	12.04	12.39	12.32	1363800.0	12.32
2020-07-22	12.72	12.42	12.51	12.57	1110900.0	12.57
2020-07-21	13.04	12.52	12.68	12.8	1363300.0	12.8
2020-07-20	12.95	12.29	12.6	12.32	1449300.0	12.32
2020-07-17	12.99	12.51	12.73	12.74	1590500.0	12.74
2020-07-16	13.49	12.93	13.33	13.11	2159800.0	13.11
2020-07-15	14.14	12.94	13.12	13.99	2986300.0	13.99
2020-07-14	12.17	11.79	12.04	12.11	1627600.0	12.11
2020-07-13	13.44	12.41	13.33	12.43	1734900.0	12.43
2020-07-10	13.08	11.84	12.06	13.06	2425300.0	13.06
2020-07-09	13.11	11.86	13.03	11.87	2344800.0	11.87
2020-07-08	12.82	11.83	12.01	12.72	2122800.0	12.72
2020-07-07	12.51	12.08	12.5	12.09	1346300.0	12.09
2020-07-06	13.09	12.27	13.02	12.76	2047300.0	12.76
2020-07-02	13.56	12.67	13.5	12.73	2371500.0	12.73
2020-07-01	13.46	12.55	12.57	12.67	3026900.0	12.67
2020-06-30	12.78	11.79	12.07	12.58	2188500.0	12.58
2020-06-29	12.37	11.06	11.4	12.29	3431100.0	12.29
2020-06-26	12.77	11.61	12.65	11.94	2817700.0	11.94
2020-06-25	12.93	12.25	12.28	12.76	2403700.0	12.76
2020-06-24	14.25	12.84	14.03	13.03	2307700.0	13.03
2020-06-23	15.06	14.42	14.8	14.99	1385800.0	14.99
2020-06-22	14.74	13.92	14.7	14.28	2069000.0	14.28
2020-06-19	16.09	14.73	16.08	14.92	2797400.0	14.92
2020-06-18	16.28	14.88	14.98	15.9	2566500.0	15.9
2020-06-17	16.71	15.84	16.49	16.0	1827700.0	16.0
2020-06-16	18.55	16.71	18.5	17.26	2308600.0	17.26
2020-06-15	16.85	15.26	15.38	16.53	2096900.0	16.53
2020-06-12	17.15	15.75	16.71	17.09	2770600.0	17.09
2020-06-11	15.97	14.56	14.84	14.79	3467700.0	14.79
2020-06-10	18.85	16.63	18.8	17.46	3150700.0	17.46
2020-06-09	20.32	18.79	20.3	19.43	2980000.0	19.43
2020-06-08	21.4	19.61	20.37	21.2	4415000.0	21.2
2020-06-05	18.78	17.27	17.27	17.79	4876500.0	17.79
2020-06-04	16.14	14.21	14.76	15.7	3335300.0	15.7
2020-06-03	15.14	14.37	14.37	14.94	1649500.0	14.94
2020-06-02	14.91	14.23	14.78	14.48	2017200.0	14.48
2020-06-01	14.73	13.66	13.75	14.6	1113100.0	14.6
2020-05-29	13.78	13.06	13.22	13.53	2011800.0	13.53
2020-05-28	15.25	13.89	15.25	14.0	1761600.0	14.0
2020-05-27	15.99	14.14	15.96	15.09	3471500.0	15.09
2020-05-26	14.24	13.58	13.69	14.02	2237400.0	14.02
2020-05-22	12.7	11.93	12.54	12.19	959900.0	12.19
2020-05-21	12.7	11.7	11.74	12.18	1943500.0	12.18
2020-05-20	12.49	11.85	12.45	12.04	1221100.0	12.04
2020-05-19	12.59	11.69	12.52	11.94	1763000.0	11.94
2020-05-18	12.95	11.98	12.02	12.68	2113400.0	12.68
2020-05-15	11.21	10.3	10.48	10.93	1377800.0	10.93
2020-05-14	10.72	9.44	9.95	10.55	2378400.0	10.55
2020-05-13	11.1	10.29	11.02	10.5	2012900.0	10.5
2020-05-12	12.22	11.37	12.12	11.37	1498100.0	11.37
2020-05-11	12.28	11.82	12.04	12.06	1316400.0	12.06
2020-05-08	12.57	11.99	12.3	12.37	991500.0	12.37
2020-05-07	11.97	11.33	11.33	11.83	1239900.0	11.83
2020-05-06	11.89	11.09	11.74	11.28	1284400.0	11.28
2020-05-05	12.94	11.49	12.36	11.6	2358200.0	11.6
2020-05-04	12.75	11.25	11.55	12.65	1600900.0	12.65
2020-05-01	13.45	12.18	13.14	12.43	1510400.0	12.43
2020-04-30	14.44	13.26	14.11	13.92	2563400.0	13.92
2020-04-29	14.88	13.98	13.98	14.81	2636000.0	14.81
2020-04-28	13.18	12.11	12.4	12.97	2237400.0	12.97
2020-04-27	11.99	10.95	11.04	11.77	1502500.0	11.77
2020-04-24	11.15	10.51	11.03	10.77	1065900.0	10.77
2020-04-23	11.21	10.48	10.48	11.01	1243100.0	11.01
2020-04-22	10.98	10.31	10.84	10.56	1313700.0	10.56
2020-04-21	11.13	10.57	10.68	10.84	1198900.0	10.84
2020-04-20	11.5	10.96	11.22	11.11	1954300.0	11.11
2020-04-17	11.94	11.48	11.86	11.79	1626900.0	11.79
2020-04-16	11.43	10.66	11.33	10.92	1583800.0	10.92
2020-04-15	11.48	10.77	11.11	11.33	1768800.0	11.33
2020-04-14	12.2	11.42	11.6	11.71	1917100.0	11.71
2020-04-13	11.08	10.17	11.0	10.69	1739500.0	10.69
2020-04-09	12.55	11.08	11.92	11.54	3835300.0	11.54
2020-04-08	11.29	10.64	11.23	11.15	2436400.0	11.15
2020-04-07	11.86	10.23	11.43	10.45	4095000.0	10.45
2020-04-06	9.84	8.5	8.6	9.34	3538300.0	9.34
2020-04-03	8.12	7.5	7.86	7.93	2517300.0	7.93
2020-04-02	8.15	7.33	7.88	7.5	4857100.0	7.5
2020-04-01	11.35	8.0	11.35	8.16	3743100.0	8.16
2020-03-31	12.86	10.05	10.12	11.93	3071600.0	11.93
2020-03-30	11.66	10.17	11.54	11.3	2031900.0	11.3
2020-03-27	13.42	11.96	13.2	12.3	2054900.0	12.3
2020-03-26	16.08	12.99	13.06	14.88	4062900.0	14.88
2020-03-25	14.63	11.38	12.87	13.59	3757000.0	13.59
2020-03-24	14.09	11.45	11.86	12.02	3337200.0	12.02
2020-03-23	10.63	9.2	9.5	10.34	2595100.0	10.34
2020-03-20	11.9	9.22	9.6	10.34	2882400.0	10.34
2020-03-19	9.08	7.52	7.92	8.76	2346000.0	8.76
2020-03-18	9.86	7.08	9.68	7.91	3318400.0	7.91
2020-03-17	12.61	10.8	12.47	11.33	2687200.0	11.33
2020-03-16	15.44	12.9	13.38	12.91	3581900.0	12.91
2020-03-13	17.08	14.14	17.01	16.46	3061200.0	16.46
2020-03-12	18.71	13.82	15.53	14.13	3094700.0	14.13
2020-03-11	22.25	19.53	21.65	20.32	2605900.0	20.32
2020-03-10	22.98	19.57	22.5	22.87	2697400.0	22.87
2020-03-09	23.88	20.74	23.26	20.87	2612400.0	20.87
2020-03-06	27.92	25.09	25.83	25.71	3038500.0	25.71
2020-03-05	29.04	26.43	28.99	26.62	1885400.0	26.62
2020-03-04	30.58	29.28	30.5	30.58	851700.0	30.58
2020-03-03	31.32	29.62	31.01	30.03	1295700.0	30.03
2020-03-02	31.0	29.58	30.85	30.88	1739800.0	30.88
2020-02-28	31.86	30.22	30.27	31.83	1524900.0	31.83
2020-02-27	32.38	29.1	31.36	30.95	3258800.0	30.95
2020-02-26	34.21	30.98	34.21	31.49	1646400.0	31.49
2020-02-25	35.87	33.71	35.75	33.76	848000.0	33.76
2020-02-24	37.3	35.64	36.8	35.64	713700.0	35.64
2020-02-21	39.63	39.16	39.48	39.24	297200.0	39.24
2020-02-20	40.23	39.71	40.0	39.93	527800.0	39.93
2020-02-19	40.87	40.12	40.12	40.81	511900.0	40.31
2020-02-18	40.6	40.3	40.3	40.51	342700.0	40.01

名前	Carnival Plc ADS ADS
ティッカー	CUK
国	United States
上場年	nan
セクター	Consumer Services

Carnival Plc ADS ADSのデータ

Carnival Plc ADS ADSの基本情報

Carnival Plc ADS ADSの過去1年の値動き