Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	55.730	56.310	55.345	55.720	55.720	1,308,982
2018-03-19	56.120	56.270	55.100	55.420	55.420	1,552,067
2018-03-16	55.240	56.240	55.230	56.120	56.120	2,470,880
2018-03-15	56.060	56.090	55.260	55.340	55.340	1,537,034
2018-03-14	56.750	57.030	55.670	55.950	55.950	1,580,510
2018-03-13	56.930	57.240	56.490	56.650	56.650	1,594,750
2018-03-12	57.200	57.430	56.380	56.580	56.580	1,907,036
2018-03-09	55.780	57.200	55.580	57.150	57.150	2,756,935
2018-03-08	55.800	56.080	55.250	55.450	55.450	1,832,045
2018-03-07	55.400	56.000	54.990	55.500	55.500	1,877,277
2018-03-06	55.760	56.140	55.420	56.000	56.000	1,980,406
2018-03-05	56.280	56.390	54.860	55.580	55.580	2,327,409
2018-03-02	56.130	56.780	55.530	56.440	56.440	4,246,074
2018-03-01	57.000	57.500	56.090	56.770	56.770	3,016,655
2018-02-28	56.260	58.000	56.080	56.900	56.900	13,538,240
2018-02-27	57.940	58.440	56.170	56.270	56.270	1,845,556
2018-02-26	58.350	58.500	57.250	57.950	57.950	1,380,301
2018-02-23	58.080	58.200	57.290	57.900	57.900	1,258,968
2018-02-22	59.530	59.610	56.950	57.290	57.290	2,591,119
2018-02-21	59.190	59.480	58.720	58.720	58.720	1,744,554
2018-02-20	58.690	59.660	58.600	58.950	58.950	1,505,814
2018-02-16	59.010	59.500	58.610	59.110	59.110	1,036,983
2018-02-15	59.280	59.640	58.770	59.360	59.360	1,909,029
2018-02-14	56.950	58.940	56.880	58.880	58.880	1,465,256
2018-02-13	57.240	57.670	56.870	57.500	57.500	1,500,321
2018-02-12	56.840	57.860	56.440	57.450	57.450	1,833,033
2018-02-09	56.570	57.040	54.250	56.210	56.210	1,744,454
2018-02-08	57.750	58.040	56.000	56.010	56.010	1,793,375
2018-02-07	57.930	59.010	57.530	57.740	57.740	1,518,687
2018-02-06	55.990	58.350	55.200	58.200	58.200	2,467,971
2018-02-05	59.530	61.180	56.940	56.950	56.950	2,323,181
2018-02-02	60.490	60.870	58.910	59.000	59.000	1,370,249
2018-02-01	60.770	61.070	60.080	60.590	60.590	1,220,252
2018-01-31	60.000	61.050	60.000	60.740	60.740	1,568,904
2018-01-30	60.050	60.910	59.510	59.960	59.960	1,062,871
2018-01-29	60.610	61.030	60.111	60.570	60.570	1,125,005
2018-01-26	60.000	60.960	59.550	60.930	60.930	1,319,471
2018-01-25	60.010	60.390	58.910	59.610	59.610	1,272,692
2018-01-24	58.710	60.610	58.320	59.770	59.770	3,544,159
2018-01-23	59.490	59.490	58.290	58.330	58.330	1,614,933
2018-01-22	59.450	59.450	58.380	59.370	59.370	1,633,253
2018-01-19	58.880	59.690	58.740	59.430	59.430	2,143,248
2018-01-18	59.040	59.140	58.450	58.860	58.860	1,442,455
2018-01-17	58.535	59.300	57.730	59.270	59.270	2,614,712
2018-01-16	58.050	58.450	57.130	57.390	57.390	1,638,964
2018-01-12	56.380	58.040	56.250	57.850	57.850	2,057,732
2018-01-11	55.840	56.500	55.760	56.160	56.160	2,125,763
2018-01-10	55.000	55.820	54.900	55.600	55.600	1,396,628
2018-01-09	54.830	55.290	54.510	54.940	54.940	1,002,247
2018-01-08	54.920	55.000	54.380	54.660	54.660	1,056,476
2018-01-05	55.110	55.110	54.220	54.870	54.870	1,178,303
2018-01-04	55.350	55.780	54.660	54.680	54.680	1,432,954
2018-01-03	54.950	55.620	54.650	55.370	55.370	1,399,683
2018-01-02	53.760	54.970	53.575	54.960	54.960	1,617,872
2017-12-29	53.450	53.960	53.200	53.250	53.250	892,415
2017-12-28	54.010	54.030	53.340	53.610	53.610	1,188,115
2017-12-27	53.950	54.190	53.700	54.000	54.000	798,328
2017-12-26	53.930	54.250	53.650	53.730	53.730	906,995
2017-12-22	53.750	54.470	53.720	54.030	54.030	1,276,072
2017-12-21	55.070	55.310	54.010	54.140	54.140	1,350,957

← NewerPage 37 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.