Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	55.640	56.410	54.740	54.820	54.820	1,797,976
2017-12-19	55.370	56.050	55.020	55.590	55.590	1,592,868
2017-12-18	54.510	55.355	54.500	54.980	54.980	2,187,945
2017-12-15	53.140	54.300	52.580	54.000	54.000	9,077,608
2017-12-14	53.160	53.460	52.700	52.810	52.810	1,450,101
2017-12-13	53.930	53.930	53.090	53.160	53.160	1,239,618
2017-12-12	54.640	54.640	53.550	53.650	53.650	1,644,211
2017-12-11	54.750	55.370	54.330	54.720	54.720	1,536,060
2017-12-08	54.740	55.570	54.360	55.030	55.030	1,255,882
2017-12-07	54.500	54.620	54.080	54.340	54.340	1,132,775
2017-12-06	54.490	54.800	53.700	54.310	54.310	1,167,988
2017-12-05	55.530	55.670	54.265	54.330	54.330	942,505
2017-12-04	55.680	56.840	55.300	55.410	55.410	2,510,729
2017-12-01	53.940	54.910	53.675	54.810	54.810	1,317,556
2017-11-30	54.000	54.690	52.360	54.160	54.160	3,497,128
2017-11-29	55.480	56.210	55.120	55.290	55.290	1,640,080
2017-11-28	55.620	55.830	54.920	55.310	55.310	1,767,842
2017-11-27	55.550	56.030	55.470	55.610	55.610	1,232,845
2017-11-24	55.410	55.740	55.010	55.500	55.500	550,824
2017-11-22	55.420	56.000	55.110	55.310	55.310	1,277,544
2017-11-21	54.930	55.880	54.800	55.480	55.480	2,029,823
2017-11-20	54.780	55.090	54.280	54.690	54.690	2,325,901
2017-11-17	54.120	54.900	53.690	54.840	54.840	3,963,086
2017-11-16	53.850	54.300	53.500	53.970	53.970	6,225,198
2017-11-15	55.090	55.190	54.580	55.070	55.070	1,357,086
2017-11-14	55.080	55.220	54.100	55.100	55.100	1,310,705
2017-11-13	54.910	55.340	54.650	55.270	55.270	1,723,691
2017-11-10	55.750	56.060	54.070	55.230	55.230	2,282,212
2017-11-09	55.740	58.270	55.290	56.890	56.890	3,116,498
2017-11-08	55.370	55.630	54.810	55.560	55.560	1,423,638
2017-11-07	56.550	57.370	54.970	55.360	55.360	1,829,321
2017-11-06	55.000	56.120	54.905	55.260	55.260	1,520,114
2017-11-03	54.910	55.090	54.530	55.030	55.030	923,232
2017-11-02	54.270	55.170	54.205	54.910	54.910	2,139,138
2017-11-01	56.060	56.100	54.040	54.200	54.200	2,249,089
2017-10-31	54.820	55.980	54.715	55.750	55.750	1,446,800
2017-10-30	55.290	55.670	54.670	54.800	54.800	974,296
2017-10-27	54.800	56.280	54.490	55.640	55.640	2,319,615
2017-10-26	54.800	55.250	54.530	54.920	54.920	1,375,435
2017-10-25	54.670	55.190	54.380	54.790	54.790	2,425,106
2017-10-24	53.630	54.780	53.500	54.660	54.660	2,486,859
2017-10-23	53.760	54.101	53.531	53.720	53.720	1,992,669
2017-10-20	54.870	54.940	53.450	53.730	53.730	3,472,004
2017-10-19	56.400	56.520	53.800	54.170	54.170	7,962,065
2017-10-18	58.450	58.450	57.130	57.470	57.470	4,215,009
2017-10-17	58.690	59.000	58.440	58.610	58.610	2,382,816
2017-10-16	58.830	59.150	58.400	58.920	58.920	2,088,652
2017-10-13	59.430	59.600	58.220	58.740	58.740	3,969,968
2017-10-12	58.560	59.300	58.430	58.860	58.860	33,545,859
2017-10-11	59.150	59.420	58.580	58.800	58.800	2,730,616
2017-10-10	59.190	59.535	58.985	59.160	59.160	2,665,044
2017-10-09	58.750	59.660	58.710	58.890	58.890	2,211,769
2017-10-06	58.250	59.400	58.250	58.840	58.840	3,026,934
2017-10-05	58.010	58.540	57.530	58.410	58.410	7,774,864
2017-10-04	54.580	56.200	54.530	55.980	55.980	1,583,110
2017-10-03	54.460	55.110	54.030	54.730	54.730	1,212,466
2017-10-02	53.940	54.530	53.600	54.420	54.420	1,111,997
2017-09-29	53.460	54.150	52.440	54.050	54.050	2,518,817
2017-09-28	52.520	53.930	51.990	53.650	53.650	2,528,567
2017-09-27	54.990	55.040	52.740	52.830	52.830	1,974,935

← NewerPage 38 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.