NYSE - Nasdaq Real Time Price • USD
Carnival Corporation & plc (CUK)
As of 10:26 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 8, 2024 | 12.85 | 12.96 | 12.81 | 12.96 | 12.96 | 688,901 |
May 7, 2024 | 13.29 | 13.32 | 12.89 | 12.89 | 12.89 | 1,580,600 |
May 6, 2024 | 13.30 | 13.42 | 13.18 | 13.32 | 13.32 | 1,266,600 |
May 3, 2024 | 13.44 | 13.55 | 13.13 | 13.18 | 13.18 | 2,098,100 |
May 2, 2024 | 13.22 | 13.27 | 13.02 | 13.14 | 13.14 | 1,846,200 |
May 1, 2024 | 13.28 | 13.41 | 12.86 | 13.10 | 13.10 | 2,873,700 |
Apr 30, 2024 | 13.52 | 13.68 | 13.40 | 13.40 | 13.40 | 1,395,000 |
Apr 29, 2024 | 13.67 | 13.80 | 13.43 | 13.71 | 13.71 | 1,592,400 |
Apr 26, 2024 | 13.74 | 13.77 | 13.49 | 13.60 | 13.60 | 1,785,100 |
Apr 25, 2024 | 13.60 | 13.74 | 13.41 | 13.72 | 13.72 | 1,783,900 |
Apr 24, 2024 | 13.45 | 13.62 | 13.38 | 13.60 | 13.60 | 1,543,500 |
Apr 23, 2024 | 13.05 | 13.52 | 12.98 | 13.42 | 13.42 | 1,905,100 |
Apr 22, 2024 | 12.93 | 13.03 | 12.72 | 12.94 | 12.94 | 1,508,600 |
Apr 19, 2024 | 12.73 | 12.90 | 12.66 | 12.73 | 12.73 | 1,145,600 |
Apr 18, 2024 | 12.83 | 13.12 | 12.78 | 12.80 | 12.80 | 1,550,100 |
Apr 17, 2024 | 12.87 | 12.94 | 12.66 | 12.72 | 12.72 | 1,757,400 |
Apr 16, 2024 | 12.73 | 12.75 | 12.50 | 12.56 | 12.56 | 1,628,800 |
Apr 15, 2024 | 13.22 | 13.33 | 12.65 | 12.76 | 12.76 | 1,853,100 |
Apr 12, 2024 | 13.23 | 13.25 | 12.87 | 12.96 | 12.96 | 1,879,300 |
Apr 11, 2024 | 13.40 | 13.55 | 13.16 | 13.49 | 13.49 | 2,052,100 |
Apr 10, 2024 | 13.63 | 13.87 | 13.38 | 13.49 | 13.49 | 2,275,200 |
Apr 9, 2024 | 14.07 | 14.18 | 13.71 | 13.95 | 13.95 | 1,588,100 |
Apr 8, 2024 | 13.81 | 14.16 | 13.80 | 14.12 | 14.12 | 1,554,100 |
Apr 5, 2024 | 13.58 | 13.72 | 13.43 | 13.66 | 13.66 | 2,361,800 |
Apr 4, 2024 | 14.07 | 14.27 | 13.57 | 13.63 | 13.63 | 2,142,600 |
Apr 3, 2024 | 13.83 | 14.05 | 13.78 | 13.85 | 13.85 | 1,834,900 |
Apr 2, 2024 | 14.23 | 14.23 | 13.89 | 13.94 | 13.94 | 2,941,200 |
Apr 1, 2024 | 14.80 | 14.99 | 14.44 | 14.62 | 14.62 | 2,836,000 |
Mar 28, 2024 | 15.38 | 15.51 | 14.71 | 14.73 | 14.73 | 4,245,800 |
Mar 27, 2024 | 15.10 | 15.97 | 14.74 | 15.62 | 15.62 | 8,117,200 |
Mar 26, 2024 | 15.79 | 15.95 | 15.24 | 15.39 | 15.39 | 3,684,600 |
Mar 25, 2024 | 15.69 | 15.98 | 15.49 | 15.50 | 15.50 | 2,220,600 |
Mar 22, 2024 | 15.50 | 15.58 | 15.39 | 15.51 | 15.51 | 1,179,700 |
Mar 21, 2024 | 15.50 | 15.67 | 15.32 | 15.43 | 15.43 | 1,529,000 |
Mar 20, 2024 | 14.51 | 15.28 | 14.50 | 15.28 | 15.28 | 2,323,100 |
Mar 19, 2024 | 14.56 | 14.66 | 14.38 | 14.51 | 14.51 | 1,479,700 |
Mar 18, 2024 | 14.82 | 15.06 | 14.60 | 14.68 | 14.68 | 1,855,000 |
Mar 15, 2024 | 14.69 | 14.85 | 14.57 | 14.69 | 14.69 | 1,620,800 |
Mar 14, 2024 | 14.99 | 15.08 | 14.66 | 14.70 | 14.70 | 1,958,400 |
Mar 13, 2024 | 14.89 | 15.40 | 14.86 | 15.13 | 15.13 | 2,326,600 |
Mar 12, 2024 | 14.75 | 14.75 | 14.44 | 14.70 | 14.70 | 1,866,300 |
Mar 11, 2024 | 14.85 | 14.87 | 14.60 | 14.71 | 14.71 | 1,864,800 |
Mar 8, 2024 | 14.43 | 15.24 | 14.43 | 14.88 | 14.88 | 2,804,100 |
Mar 7, 2024 | 14.71 | 14.78 | 14.22 | 14.24 | 14.24 | 1,943,300 |
Mar 6, 2024 | 14.68 | 14.83 | 14.46 | 14.54 | 14.54 | 1,466,900 |
Mar 5, 2024 | 14.48 | 14.69 | 14.33 | 14.43 | 14.43 | 1,394,700 |
Mar 4, 2024 | 14.55 | 14.89 | 14.55 | 14.60 | 14.60 | 1,702,500 |
Mar 1, 2024 | 14.46 | 14.61 | 14.24 | 14.56 | 14.56 | 1,730,200 |
Feb 29, 2024 | 14.14 | 14.51 | 14.10 | 14.40 | 14.40 | 2,909,900 |
Feb 28, 2024 | 14.35 | 14.70 | 14.11 | 14.13 | 14.13 | 1,915,800 |
Feb 27, 2024 | 14.60 | 14.79 | 14.21 | 14.58 | 14.58 | 3,998,200 |
Feb 26, 2024 | 13.85 | 13.93 | 13.53 | 13.54 | 13.54 | 1,580,300 |
Feb 23, 2024 | 13.79 | 14.16 | 13.70 | 13.92 | 13.92 | 1,894,200 |
Feb 22, 2024 | 14.27 | 14.32 | 13.87 | 13.97 | 13.97 | 2,756,400 |
Feb 21, 2024 | 13.40 | 13.49 | 13.32 | 13.46 | 13.46 | 1,564,500 |
Feb 20, 2024 | 13.51 | 13.56 | 13.23 | 13.49 | 13.49 | 1,895,500 |
Feb 16, 2024 | 13.75 | 13.84 | 13.52 | 13.54 | 13.54 | 1,298,500 |
Feb 15, 2024 | 13.95 | 14.20 | 13.81 | 13.92 | 13.92 | 2,116,500 |
Feb 14, 2024 | 13.95 | 14.04 | 13.58 | 13.93 | 13.93 | 1,569,200 |
Feb 13, 2024 | 13.72 | 13.91 | 13.58 | 13.78 | 13.78 | 1,725,900 |
Feb 12, 2024 | 13.94 | 14.27 | 13.93 | 14.13 | 14.13 | 1,741,800 |
Feb 9, 2024 | 14.27 | 14.32 | 13.69 | 13.93 | 13.93 | 2,932,000 |
Feb 8, 2024 | 14.25 | 14.36 | 14.05 | 14.29 | 14.29 | 1,395,800 |
Feb 7, 2024 | 14.59 | 14.62 | 14.22 | 14.34 | 14.34 | 1,560,300 |
Feb 6, 2024 | 14.34 | 14.70 | 14.20 | 14.62 | 14.62 | 1,817,300 |
Feb 5, 2024 | 14.80 | 14.80 | 14.32 | 14.43 | 14.43 | 1,735,300 |
Feb 2, 2024 | 15.25 | 15.25 | 14.79 | 15.04 | 15.04 | 2,947,700 |
Feb 1, 2024 | 15.58 | 15.76 | 14.86 | 15.35 | 15.35 | 3,369,200 |
Jan 31, 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 15.16 | 3,291,600 |
Jan 30, 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 15.06 | 2,445,000 |
Jan 29, 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 15.10 | 2,099,400 |
Jan 26, 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 14.48 | 1,934,100 |
Jan 25, 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 15.02 | 2,385,100 |
Jan 24, 2024 | 15.03 | 15.22 | 14.67 | 14.68 | 14.68 | 1,961,200 |
Jan 23, 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 14.82 | 1,951,500 |
Jan 22, 2024 | 15.87 | 15.95 | 14.97 | 15.20 | 15.20 | 3,248,000 |
Jan 19, 2024 | 15.62 | 15.76 | 15.31 | 15.76 | 15.76 | 1,512,200 |
Jan 18, 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 15.73 | 1,949,900 |
Jan 17, 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 15.31 | 1,446,500 |
Jan 16, 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 15.39 | 1,251,700 |
Jan 12, 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 15.35 | 2,097,500 |
Jan 11, 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 15.78 | 1,299,800 |
Jan 10, 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 15.99 | 1,465,200 |
Jan 9, 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 15.72 | 1,174,800 |
Jan 8, 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 15.76 | 1,260,500 |
Jan 5, 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 15.78 | 1,927,100 |
Jan 4, 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 15.26 | 1,849,900 |
Jan 3, 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 14.90 | 2,038,100 |
Jan 2, 2024 | 16.70 | 16.70 | 15.71 | 15.77 | 15.77 | 1,939,900 |
Dec 29, 2023 | 16.95 | 17.18 | 16.85 | 16.86 | 16.86 | 1,772,700 |
Dec 28, 2023 | 17.00 | 17.07 | 16.88 | 16.96 | 16.96 | 928,800 |
Dec 27, 2023 | 16.70 | 16.89 | 16.57 | 16.87 | 16.87 | 1,710,000 |
Dec 26, 2023 | 17.15 | 17.18 | 16.74 | 16.96 | 16.96 | 2,072,600 |
Dec 22, 2023 | 17.34 | 17.95 | 17.04 | 17.27 | 17.27 | 2,541,400 |
Dec 21, 2023 | 16.84 | 17.75 | 16.79 | 17.49 | 17.49 | 3,275,000 |
Dec 20, 2023 | 17.04 | 17.09 | 16.52 | 16.53 | 16.53 | 2,065,200 |
Dec 19, 2023 | 16.80 | 17.15 | 16.75 | 17.02 | 17.02 | 1,426,100 |
Dec 18, 2023 | 16.85 | 17.01 | 16.61 | 16.69 | 16.69 | 1,812,900 |
Dec 15, 2023 | 16.98 | 17.19 | 16.90 | 16.96 | 16.96 | 1,875,800 |
Dec 14, 2023 | 16.80 | 17.45 | 16.80 | 17.10 | 17.10 | 2,504,700 |
Dec 13, 2023 | 16.03 | 16.59 | 15.98 | 16.57 | 16.57 | 1,833,800 |
Dec 12, 2023 | 16.02 | 16.34 | 15.98 | 16.17 | 16.17 | 1,925,400 |
Dec 11, 2023 | 16.37 | 16.37 | 15.83 | 15.98 | 15.98 | 2,590,900 |
Dec 8, 2023 | 16.21 | 16.41 | 16.11 | 16.40 | 16.40 | 2,025,600 |
Dec 7, 2023 | 15.89 | 16.23 | 15.73 | 16.15 | 16.15 | 2,183,200 |
Dec 6, 2023 | 15.19 | 15.99 | 15.17 | 15.66 | 15.66 | 1,978,700 |
Dec 5, 2023 | 14.64 | 14.95 | 14.58 | 14.85 | 14.85 | 1,102,900 |
Dec 4, 2023 | 14.16 | 14.76 | 14.16 | 14.71 | 14.71 | 1,493,300 |
Dec 1, 2023 | 13.66 | 14.16 | 13.56 | 14.13 | 14.13 | 1,584,500 |
Nov 30, 2023 | 13.55 | 13.62 | 13.31 | 13.48 | 13.48 | 1,589,700 |
Nov 29, 2023 | 13.30 | 13.67 | 13.22 | 13.33 | 13.33 | 1,169,800 |
Nov 28, 2023 | 13.13 | 13.21 | 12.97 | 13.09 | 13.09 | 921,600 |
Nov 27, 2023 | 12.83 | 13.15 | 12.80 | 13.06 | 13.06 | 930,200 |
Nov 24, 2023 | 12.71 | 12.90 | 12.62 | 12.88 | 12.88 | 744,700 |
Nov 22, 2023 | 13.03 | 13.25 | 12.90 | 12.93 | 12.93 | 1,664,200 |
Nov 21, 2023 | 12.86 | 12.88 | 12.49 | 12.77 | 12.77 | 1,115,500 |
Nov 20, 2023 | 13.18 | 13.42 | 13.09 | 13.11 | 13.11 | 999,100 |
Nov 17, 2023 | 13.29 | 13.40 | 13.12 | 13.26 | 13.26 | 1,177,700 |
Nov 16, 2023 | 12.99 | 13.22 | 12.89 | 13.22 | 13.22 | 1,317,800 |
Nov 15, 2023 | 12.71 | 13.12 | 12.71 | 13.01 | 13.01 | 1,715,900 |
Nov 14, 2023 | 12.22 | 12.68 | 12.02 | 12.45 | 12.45 | 1,740,500 |
Nov 13, 2023 | 11.34 | 11.53 | 11.18 | 11.51 | 11.51 | 927,100 |
Nov 10, 2023 | 11.00 | 11.48 | 10.98 | 11.46 | 11.46 | 1,291,900 |
Nov 9, 2023 | 11.54 | 11.61 | 11.02 | 11.08 | 11.08 | 1,092,300 |
Nov 8, 2023 | 11.38 | 11.63 | 11.27 | 11.50 | 11.50 | 1,209,900 |
Nov 7, 2023 | 11.02 | 11.30 | 10.97 | 11.29 | 11.29 | 1,229,800 |
Nov 6, 2023 | 11.40 | 11.51 | 10.90 | 11.05 | 11.05 | 1,039,800 |
Nov 3, 2023 | 11.03 | 11.60 | 11.03 | 11.36 | 11.36 | 1,615,800 |
Nov 2, 2023 | 10.54 | 10.90 | 10.54 | 10.78 | 10.78 | 1,355,000 |
Nov 1, 2023 | 10.33 | 10.47 | 10.07 | 10.24 | 10.24 | 1,565,600 |
Oct 31, 2023 | 10.38 | 10.39 | 10.05 | 10.36 | 10.36 | 1,119,600 |
Oct 30, 2023 | 10.30 | 10.42 | 10.15 | 10.32 | 10.32 | 1,303,400 |
Oct 27, 2023 | 10.44 | 10.47 | 9.97 | 10.08 | 10.08 | 1,577,500 |
Oct 26, 2023 | 10.53 | 10.58 | 9.88 | 10.23 | 10.23 | 2,429,200 |
Oct 25, 2023 | 10.28 | 10.33 | 10.14 | 10.18 | 10.18 | 1,275,500 |
Oct 24, 2023 | 10.39 | 10.55 | 10.29 | 10.31 | 10.31 | 916,100 |
Oct 23, 2023 | 9.86 | 10.44 | 9.77 | 10.24 | 10.24 | 1,763,500 |
Oct 20, 2023 | 10.10 | 10.25 | 9.95 | 9.96 | 9.96 | 1,344,200 |
Oct 19, 2023 | 10.44 | 10.55 | 10.24 | 10.25 | 10.25 | 1,623,500 |
Oct 18, 2023 | 11.07 | 11.08 | 10.53 | 10.54 | 10.54 | 1,318,500 |
Oct 17, 2023 | 11.09 | 11.41 | 11.03 | 11.29 | 11.29 | 725,200 |
Oct 16, 2023 | 11.19 | 11.31 | 11.03 | 11.13 | 11.13 | 1,026,800 |
Oct 13, 2023 | 11.11 | 11.24 | 10.91 | 11.01 | 11.01 | 1,030,700 |
Oct 12, 2023 | 11.43 | 11.58 | 11.09 | 11.31 | 11.31 | 1,539,900 |
Oct 11, 2023 | 11.64 | 11.67 | 11.24 | 11.37 | 11.37 | 1,207,500 |
Oct 10, 2023 | 11.51 | 11.88 | 11.48 | 11.57 | 11.57 | 1,256,700 |
Oct 9, 2023 | 11.33 | 11.41 | 11.00 | 11.36 | 11.36 | 1,697,100 |
Oct 6, 2023 | 11.67 | 12.03 | 11.61 | 11.83 | 11.83 | 1,219,700 |
Oct 5, 2023 | 11.86 | 12.18 | 11.74 | 11.88 | 11.88 | 1,327,500 |
Oct 4, 2023 | 11.52 | 11.81 | 11.46 | 11.74 | 11.74 | 1,442,900 |
Oct 3, 2023 | 11.97 | 12.05 | 11.30 | 11.37 | 11.37 | 2,082,600 |
Oct 2, 2023 | 12.00 | 12.63 | 11.96 | 12.17 | 12.17 | 2,399,800 |
Sep 29, 2023 | 13.10 | 13.55 | 11.86 | 12.25 | 12.25 | 5,075,000 |
Sep 28, 2023 | 12.25 | 13.12 | 12.22 | 12.91 | 12.91 | 2,272,100 |
Sep 27, 2023 | 12.51 | 12.81 | 12.41 | 12.62 | 12.62 | 1,379,600 |
Sep 26, 2023 | 12.39 | 12.63 | 12.39 | 12.46 | 12.46 | 1,322,100 |
Sep 25, 2023 | 12.27 | 12.67 | 12.15 | 12.57 | 12.57 | 1,525,100 |
Sep 22, 2023 | 13.29 | 13.29 | 12.69 | 12.69 | 12.69 | 1,454,000 |
Sep 21, 2023 | 13.11 | 13.27 | 12.93 | 13.07 | 13.07 | 1,173,300 |
Sep 20, 2023 | 13.79 | 13.82 | 13.23 | 13.23 | 13.23 | 1,206,100 |
Sep 19, 2023 | 13.64 | 14.05 | 13.53 | 13.63 | 13.63 | 1,235,600 |
Sep 18, 2023 | 13.66 | 13.72 | 13.52 | 13.58 | 13.58 | 851,000 |
Sep 15, 2023 | 14.08 | 14.12 | 13.66 | 13.72 | 13.72 | 1,573,600 |
Sep 14, 2023 | 13.79 | 14.17 | 13.71 | 14.10 | 14.10 | 1,795,900 |
Sep 13, 2023 | 13.58 | 13.64 | 13.36 | 13.45 | 13.45 | 1,444,000 |
Sep 12, 2023 | 13.65 | 13.94 | 13.58 | 13.79 | 13.79 | 1,199,200 |
Sep 11, 2023 | 13.84 | 13.89 | 13.37 | 13.76 | 13.76 | 1,098,900 |
Sep 8, 2023 | 13.54 | 13.83 | 13.49 | 13.61 | 13.61 | 869,100 |
Sep 7, 2023 | 13.75 | 13.75 | 13.41 | 13.62 | 13.62 | 1,016,900 |
Sep 6, 2023 | 13.53 | 13.87 | 13.53 | 13.76 | 13.76 | 2,114,700 |
Sep 5, 2023 | 14.00 | 14.00 | 13.47 | 13.85 | 13.85 | 1,652,700 |
Sep 1, 2023 | 14.23 | 14.49 | 14.06 | 14.15 | 14.15 | 1,207,100 |
Aug 31, 2023 | 14.37 | 14.50 | 14.20 | 14.30 | 14.30 | 1,799,100 |
Aug 30, 2023 | 14.67 | 14.67 | 14.28 | 14.28 | 14.28 | 1,342,600 |
Aug 29, 2023 | 14.10 | 14.56 | 13.97 | 14.51 | 14.51 | 1,343,300 |
Aug 28, 2023 | 14.42 | 14.54 | 14.21 | 14.22 | 14.22 | 884,600 |
Aug 25, 2023 | 14.18 | 14.46 | 14.06 | 14.37 | 14.37 | 1,069,400 |
Aug 24, 2023 | 14.60 | 14.73 | 14.22 | 14.24 | 14.24 | 1,019,600 |
Aug 23, 2023 | 14.30 | 14.79 | 14.09 | 14.72 | 14.72 | 1,613,500 |
Aug 22, 2023 | 14.34 | 14.40 | 14.02 | 14.20 | 14.20 | 982,800 |
Aug 21, 2023 | 14.39 | 14.40 | 14.08 | 14.25 | 14.25 | 911,500 |
Aug 18, 2023 | 13.99 | 14.38 | 13.91 | 14.16 | 14.16 | 2,079,800 |
Aug 17, 2023 | 14.69 | 14.75 | 14.33 | 14.33 | 14.33 | 1,073,300 |
Aug 16, 2023 | 14.92 | 15.05 | 14.65 | 14.66 | 14.66 | 1,034,700 |
Aug 15, 2023 | 15.08 | 15.22 | 14.95 | 15.06 | 15.06 | 845,600 |
Aug 14, 2023 | 15.02 | 15.24 | 14.98 | 15.22 | 15.22 | 1,249,900 |
Aug 11, 2023 | 15.52 | 15.58 | 15.17 | 15.23 | 15.23 | 1,228,700 |
Aug 10, 2023 | 15.85 | 16.07 | 15.61 | 15.77 | 15.77 | 837,700 |
Aug 9, 2023 | 16.32 | 16.49 | 15.67 | 15.69 | 15.69 | 1,331,600 |
Aug 8, 2023 | 16.04 | 16.32 | 15.87 | 16.29 | 16.29 | 1,334,700 |
Aug 7, 2023 | 15.73 | 16.31 | 15.73 | 16.31 | 16.31 | 1,599,300 |
Aug 4, 2023 | 15.99 | 15.99 | 15.51 | 15.57 | 15.57 | 1,475,800 |
Aug 3, 2023 | 15.87 | 16.18 | 15.74 | 15.90 | 15.90 | 1,459,700 |
Aug 2, 2023 | 15.99 | 16.23 | 15.87 | 16.04 | 16.04 | 1,762,300 |
Aug 1, 2023 | 16.48 | 16.72 | 15.93 | 16.31 | 16.31 | 2,050,400 |
Jul 31, 2023 | 17.00 | 17.18 | 16.85 | 17.13 | 17.13 | 1,479,400 |
Jul 28, 2023 | 16.70 | 17.01 | 16.70 | 16.84 | 16.84 | 1,538,900 |
Jul 27, 2023 | 17.07 | 17.17 | 16.45 | 16.55 | 16.55 | 3,163,000 |
Jul 26, 2023 | 15.94 | 16.15 | 15.81 | 16.08 | 16.08 | 1,765,800 |
Jul 25, 2023 | 16.06 | 16.10 | 15.75 | 15.86 | 15.86 | 1,317,200 |
Jul 24, 2023 | 16.23 | 16.31 | 15.61 | 16.14 | 16.14 | 1,429,700 |
Jul 21, 2023 | 15.93 | 16.18 | 15.88 | 16.15 | 16.15 | 1,351,500 |
Jul 20, 2023 | 16.27 | 16.45 | 15.93 | 15.98 | 15.98 | 1,831,400 |
Jul 19, 2023 | 16.77 | 16.79 | 16.23 | 16.46 | 16.46 | 1,907,700 |
Jul 18, 2023 | 16.16 | 16.76 | 16.15 | 16.56 | 16.56 | 2,289,400 |
Jul 17, 2023 | 15.72 | 16.29 | 15.71 | 16.08 | 16.08 | 2,055,100 |
Jul 14, 2023 | 16.04 | 16.29 | 15.54 | 15.66 | 15.66 | 2,259,700 |
Jul 13, 2023 | 16.66 | 16.76 | 16.11 | 16.14 | 16.14 | 2,561,300 |
Jul 12, 2023 | 17.35 | 17.36 | 16.57 | 16.58 | 16.58 | 3,294,000 |
Jul 11, 2023 | 17.60 | 17.61 | 16.93 | 17.12 | 17.12 | 2,253,500 |
Jul 10, 2023 | 17.31 | 17.58 | 17.23 | 17.50 | 17.50 | 2,170,200 |
Jul 7, 2023 | 17.17 | 17.64 | 17.13 | 17.28 | 17.28 | 2,993,400 |
Jul 6, 2023 | 16.97 | 17.19 | 16.43 | 17.05 | 17.05 | 2,161,600 |
Jul 5, 2023 | 17.11 | 17.67 | 17.05 | 17.41 | 17.41 | 2,778,200 |
Jul 3, 2023 | 16.73 | 17.33 | 16.67 | 17.20 | 17.20 | 1,764,800 |
Jun 30, 2023 | 16.18 | 17.01 | 16.02 | 16.95 | 16.95 | 5,392,100 |
Jun 29, 2023 | 15.56 | 15.98 | 15.24 | 15.54 | 15.54 | 3,585,600 |
Jun 28, 2023 | 14.45 | 15.71 | 14.35 | 15.60 | 15.60 | 4,372,000 |
Jun 27, 2023 | 13.24 | 14.27 | 13.22 | 14.27 | 14.27 | 2,325,500 |
Jun 26, 2023 | 13.43 | 13.51 | 12.47 | 12.98 | 12.98 | 4,385,300 |
Jun 23, 2023 | 14.05 | 14.39 | 13.96 | 14.26 | 14.26 | 1,811,200 |
Jun 22, 2023 | 14.24 | 14.38 | 14.08 | 14.23 | 14.23 | 2,784,700 |
Jun 21, 2023 | 14.41 | 14.60 | 14.00 | 14.32 | 14.32 | 1,705,600 |
Jun 20, 2023 | 14.47 | 14.48 | 14.17 | 14.33 | 14.33 | 1,912,600 |
Jun 16, 2023 | 14.73 | 14.73 | 14.14 | 14.22 | 14.22 | 2,442,400 |
Jun 15, 2023 | 13.96 | 14.48 | 13.89 | 14.43 | 14.43 | 1,730,300 |
Jun 14, 2023 | 14.02 | 14.14 | 13.65 | 13.98 | 13.98 | 2,249,200 |
Jun 13, 2023 | 13.47 | 13.77 | 13.13 | 13.76 | 13.76 | 2,630,900 |
Jun 12, 2023 | 12.32 | 13.35 | 12.26 | 13.12 | 13.12 | 4,351,700 |
Jun 9, 2023 | 11.45 | 11.85 | 11.44 | 11.60 | 11.60 | 1,505,500 |
Jun 8, 2023 | 11.40 | 11.50 | 11.27 | 11.31 | 11.31 | 1,399,800 |
Jun 7, 2023 | 11.46 | 11.71 | 11.39 | 11.58 | 11.58 | 1,302,400 |
Jun 6, 2023 | 10.88 | 11.41 | 10.86 | 11.35 | 11.35 | 1,164,700 |
Jun 5, 2023 | 10.85 | 10.99 | 10.77 | 10.93 | 10.93 | 1,073,600 |
Jun 2, 2023 | 10.73 | 10.94 | 10.59 | 10.83 | 10.83 | 2,100,100 |
Jun 1, 2023 | 10.08 | 10.58 | 9.96 | 10.50 | 10.50 | 1,758,000 |
May 31, 2023 | 10.13 | 10.16 | 9.71 | 9.97 | 9.97 | 1,308,600 |
May 30, 2023 | 10.21 | 10.47 | 9.98 | 10.09 | 10.09 | 1,375,100 |
May 26, 2023 | 9.89 | 10.09 | 9.89 | 10.01 | 10.01 | 1,092,200 |
May 25, 2023 | 9.75 | 9.94 | 9.66 | 9.78 | 9.78 | 1,556,200 |
May 24, 2023 | 9.61 | 9.63 | 9.23 | 9.49 | 9.49 | 1,593,100 |
May 23, 2023 | 9.84 | 10.23 | 9.80 | 9.82 | 9.82 | 1,618,400 |
May 22, 2023 | 9.82 | 10.04 | 9.65 | 9.98 | 9.98 | 1,088,900 |
May 19, 2023 | 9.98 | 9.98 | 9.63 | 9.75 | 9.75 | 996,700 |
May 18, 2023 | 9.75 | 10.07 | 9.75 | 10.05 | 10.05 | 1,550,000 |
May 17, 2023 | 9.27 | 9.95 | 9.26 | 9.84 | 9.84 | 2,081,600 |
May 16, 2023 | 9.08 | 9.47 | 8.97 | 9.23 | 9.23 | 2,108,300 |
May 15, 2023 | 8.80 | 9.24 | 8.75 | 9.18 | 9.18 | 1,431,900 |
May 12, 2023 | 9.13 | 9.14 | 8.65 | 8.77 | 8.77 | 2,189,600 |
May 11, 2023 | 9.28 | 9.38 | 9.10 | 9.16 | 9.16 | 1,654,300 |
May 10, 2023 | 9.66 | 9.74 | 9.26 | 9.39 | 9.39 | 1,799,300 |
May 9, 2023 | 9.38 | 9.60 | 9.32 | 9.57 | 9.57 | 1,336,400 |
May 8, 2023 | 9.11 | 9.57 | 9.04 | 9.51 | 9.51 | 1,982,200 |
Related Tickers
SIX Six Flags Entertainment Corporation
25.04
-0.24%
PLNT Planet Fitness, Inc.
61.03
-1.60%
MAT Mattel, Inc.
18.86
+0.72%
FUN Cedar Fair, L.P.
40.68
+0.54%
VSTO Vista Outdoor Inc.
35.67
-0.67%
MODG Topgolf Callaway Brands Corp.
16.41
-1.26%
CLAR Clarus Corporation
6.85
+1.18%
BOWL Bowlero Corp.
11.33
+0.53%
PRKS United Parks & Resorts Inc.
50.10
+1.91%
FNKO Funko, Inc.
6.65
-0.67%