Norwegian Cruise Line Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	50.980	51.080	48.520	48.770	48.770	5,194,241
2018-12-03	52.000	52.880	51.420	51.540	51.540	4,229,041
2018-11-30	51.350	51.650	50.090	51.320	51.320	4,278,784
2018-11-29	52.160	52.730	51.375	51.560	51.560	10,919,100
2018-11-28	51.150	51.980	50.750	51.590	51.590	1,727,584
2018-11-27	51.210	51.570	50.660	50.960	50.960	1,338,080
2018-11-26	51.160	51.630	50.720	51.560	51.560	1,464,901
2018-11-23	49.850	51.330	49.850	50.740	50.740	880,941
2018-11-21	49.900	50.550	49.660	50.150	50.150	1,146,467
2018-11-20	48.410	49.720	47.990	49.490	49.490	2,126,395
2018-11-19	50.450	50.710	49.140	49.270	49.270	2,324,612
2018-11-16	50.120	51.060	49.840	50.430	50.430	1,444,520
2018-11-15	49.150	50.520	48.760	50.440	50.440	1,997,061
2018-11-14	49.920	50.661	49.380	49.710	49.710	2,649,474
2018-11-13	48.930	50.100	48.760	49.490	49.490	3,316,823
2018-11-12	48.600	49.330	48.400	48.570	48.570	3,405,853
2018-11-09	49.040	49.490	48.330	48.750	48.750	2,910,062
2018-11-08	49.010	50.400	48.360	49.270	49.270	3,642,567
2018-11-07	47.030	48.090	46.820	48.000	48.000	3,053,461
2018-11-06	45.970	46.940	45.590	46.570	46.570	2,531,959
2018-11-05	45.800	46.450	45.550	46.090	46.090	3,311,466
2018-11-02	46.520	46.840	45.340	45.800	45.800	4,422,103
2018-11-01	44.560	46.420	44.280	46.400	46.400	3,723,930
2018-10-31	43.210	44.510	42.880	44.070	44.070	4,588,919
2018-10-30	42.520	42.660	41.610	42.400	42.400	4,543,645
2018-10-29	44.450	44.823	41.730	42.330	42.330	3,366,821
2018-10-26	44.840	44.870	43.460	43.880	43.880	3,232,317
2018-10-25	45.670	45.740	44.281	45.430	45.430	3,646,187
2018-10-24	47.880	48.040	45.020	45.080	45.080	3,023,320
2018-10-23	47.320	48.380	46.550	48.090	48.090	3,009,943
2018-10-22	49.240	49.550	48.060	48.210	48.210	1,980,083
2018-10-19	49.960	50.320	48.890	49.000	49.000	2,722,969
2018-10-18	51.220	51.350	49.720	49.890	49.890	3,166,429
2018-10-17	51.800	52.080	51.009	51.420	51.420	1,593,916
2018-10-16	51.300	52.070	50.900	51.900	51.900	1,848,361
2018-10-15	50.680	51.390	50.565	50.710	50.710	1,809,925
2018-10-12	51.430	51.610	49.990	50.700	50.700	3,275,354
2018-10-11	52.000	52.180	50.390	50.620	50.620	2,488,411
2018-10-10	53.780	53.840	52.020	52.110	52.110	1,796,982
2018-10-09	54.160	54.410	53.825	53.970	53.970	790,684
2018-10-08	54.160	54.370	53.430	54.280	54.280	1,476,870
2018-10-05	55.050	55.560	53.910	54.240	54.240	1,475,168
2018-10-04	55.910	56.190	54.740	55.050	55.050	1,981,374
2018-10-03	56.660	56.870	56.130	56.160	56.160	1,040,324
2018-10-02	56.830	57.070	56.380	56.480	56.480	896,594
2018-10-01	57.600	57.860	56.690	56.760	56.760	1,290,761
2018-09-28	57.200	57.910	56.800	57.430	57.430	1,925,076
2018-09-27	54.550	57.050	53.570	56.890	56.890	4,532,635
2018-09-26	56.870	57.460	56.720	57.180	57.180	2,358,008
2018-09-25	56.850	56.850	56.350	56.420	56.420	1,201,216
2018-09-24	57.600	57.600	56.410	56.940	56.940	1,698,225
2018-09-21	57.460	58.090	57.280	57.880	57.880	2,787,260
2018-09-20	57.380	57.600	57.150	57.460	57.460	1,297,017
2018-09-19	57.160	57.410	56.740	57.050	57.050	1,402,192
2018-09-18	55.660	57.040	55.550	56.920	56.920	2,061,035
2018-09-17	55.470	56.530	55.270	55.830	55.830	1,947,571
2018-09-14	54.160	55.690	54.130	55.470	55.470	3,041,324
2018-09-13	53.600	54.225	53.430	53.990	53.990	1,059,669
2018-09-12	53.000	53.670	52.620	53.520	53.520	1,066,419
2018-09-11	53.250	53.380	52.800	53.160	53.160	1,203,467

← NewerPage 34 of 58 · 3,461 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.