Skip to main content

Norwegian Cruise Ord (NY: NCLH )

25.34 +1.50 (+6.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.75 54.91 53.41 53.85 2,146,600 -0.95(-1.73%)
Jan 30, 2020 53.13 55.29 52.77 54.80 3,359,660 -1.22(-2.18%)
Jan 29, 2020 55.16 56.22 55.13 56.02 1,430,406 +1.02(+1.85%)
Jan 28, 2020 54.82 55.64 54.42 55.00 1,484,689 +0.84(+1.55%)
Jan 27, 2020 53.12 54.59 53.10 54.16 2,779,155 -1.68(-3.01%)
Jan 24, 2020 58.12 58.12 55.23 55.84 2,244,600 -2.38(-4.09%)
Jan 23, 2020 56.80 58.28 55.92 58.22 1,323,786 +0.59(+1.02%)
Jan 22, 2020 58.13 58.68 57.48 57.63 3,227,221 -0.32(-0.55%)
Jan 21, 2020 59.00 59.03 57.57 57.95 2,251,749 -1.70(-2.85%)
Jan 17, 2020 58.85 59.78 58.54 59.65 1,701,000 +1.07(+1.83%)
Jan 16, 2020 57.75 58.61 57.69 58.58 1,305,471 +1.04(+1.81%)
Jan 15, 2020 57.87 58.25 57.15 57.54 1,212,363 -0.36(-0.62%)
Jan 14, 2020 57.77 58.08 57.68 57.90 1,147,409 +0.06(+0.10%)
Jan 13, 2020 57.98 58.01 57.30 57.84 1,357,167 -0.12(-0.21%)
Jan 10, 2020 58.23 58.39 57.57 57.96 1,051,800 -0.10(-0.17%)
Jan 09, 2020 58.06 58.13 57.52 58.06 782,886 +0.49(+0.85%)
Jan 08, 2020 57.03 57.92 56.92 57.57 1,187,340 +0.60(+1.05%)
Jan 07, 2020 56.55 57.27 56.48 56.97 1,630,141 +0.17(+0.30%)
Jan 06, 2020 57.08 57.27 56.52 56.80 2,303,448 -0.80(-1.39%)
Jan 03, 2020 57.74 58.22 57.25 57.60 1,611,800 -1.23(-2.09%)
Jan 02, 2020 58.79 59.10 58.15 58.83 977,703 +0.42(+0.72%)
Dec 31, 2019 58.50 58.65 58.27 58.41 940,500 -0.18(-0.31%)
Dec 30, 2019 59.10 59.11 58.25 58.59 609,665 -0.52(-0.88%)
Dec 27, 2019 59.20 59.34 58.81 59.11 842,500 +0.00(+0.00%)
Dec 26, 2019 58.48 59.13 58.10 59.11 909,379 +0.73(+1.25%)
Dec 24, 2019 58.57 58.57 58.04 58.38 497,000 -0.13(-0.22%)
Dec 23, 2019 57.52 58.53 57.36 58.51 1,972,219 +0.95(+1.65%)
Dec 20, 2019 56.03 57.98 56.00 57.56 2,975,000 +2.22(+4.01%)
Dec 19, 2019 54.79 55.74 54.78 55.34 2,071,761 +0.51(+0.93%)
Dec 18, 2019 55.32 55.32 54.59 54.83 1,594,037 -0.44(-0.80%)
Dec 17, 2019 55.24 55.48 54.80 55.27 1,470,300 +0.05(+0.09%)
Dec 16, 2019 56.36 56.36 55.19 55.22 1,468,211 -0.56(-1.00%)
Dec 13, 2019 56.26 56.72 55.65 55.78 1,057,700 -0.35(-0.62%)
Dec 12, 2019 55.45 56.26 55.21 56.13 1,403,375 +0.72(+1.30%)
Dec 11, 2019 55.00 55.67 54.90 55.41 1,250,240 +0.63(+1.15%)
Dec 10, 2019 54.79 54.86 54.35 54.78 906,810 -0.08(-0.15%)
Dec 09, 2019 54.75 54.99 54.53 54.86 813,325 +0.15(+0.27%)
Dec 06, 2019 54.76 55.18 54.50 54.71 1,313,900 +0.46(+0.85%)
Dec 05, 2019 53.97 54.39 53.88 54.25 1,159,504 +0.64(+1.19%)
Dec 04, 2019 52.86 53.81 52.86 53.61 1,256,908 +0.75(+1.42%)
Dec 03, 2019 52.34 52.99 52.10 52.86 1,696,263 -0.29(-0.55%)
Dec 02, 2019 53.70 53.97 52.98 53.15 1,197,151 -0.49(-0.91%)
Nov 29, 2019 54.43 54.67 53.58 53.64 606,600 -1.00(-1.83%)
Nov 27, 2019 54.30 54.71 53.94 54.64 1,075,400 +0.71(+1.32%)
Nov 26, 2019 53.90 54.44 53.78 53.93 2,092,096 -0.04(-0.07%)
Nov 25, 2019 54.36 54.52 53.92 53.97 1,149,116 -0.04(-0.07%)
Nov 22, 2019 53.75 54.32 53.60 54.01 1,673,900 +0.59(+1.10%)
Nov 21, 2019 52.48 53.50 52.26 53.42 3,274,037 +0.64(+1.21%)
Nov 20, 2019 53.29 53.61 52.53 52.78 2,196,521 -0.88(-1.64%)
Nov 19, 2019 53.70 54.27 53.51 53.66 1,912,905 +0.17(+0.32%)
Nov 18, 2019 53.10 53.55 52.56 53.49 1,242,669 +0.43(+0.81%)
Nov 15, 2019 52.61 53.24 52.48 53.06 1,558,000 +0.65(+1.24%)
Nov 14, 2019 52.06 52.67 51.59 52.41 1,291,055 +0.29(+0.56%)
Nov 13, 2019 50.99 52.21 50.83 52.12 1,494,231 +0.86(+1.68%)
Nov 12, 2019 52.00 52.17 51.12 51.26 1,694,740 -0.66(-1.27%)
Nov 11, 2019 51.56 52.15 51.46 51.92 1,093,394 +0.10(+0.19%)
Nov 08, 2019 51.96 52.28 51.17 51.82 1,944,900 -0.40(-0.77%)
Nov 07, 2019 53.21 54.00 50.05 52.22 3,222,045 +0.16(+0.31%)
Nov 06, 2019 52.75 52.77 51.52 52.06 2,765,007 -0.43(-0.82%)
Nov 05, 2019 52.36 52.74 51.95 52.49 2,521,617 +0.20(+0.38%)
Nov 04, 2019 51.71 52.30 51.33 52.29 1,231,111 +0.96(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.