Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	54.460	55.680	54.260	54.890	54.890	2,551,595
2017-09-25	53.740	54.110	53.230	53.600	53.600	1,422,972
2017-09-22	54.090	54.810	53.750	54.020	54.020	1,393,086
2017-09-21	54.540	54.830	53.950	54.400	54.400	1,231,321
2017-09-20	55.360	55.420	53.710	54.360	54.360	2,225,540
2017-09-19	56.270	56.270	55.290	55.460	55.460	1,512,680
2017-09-18	56.700	57.210	56.280	56.350	56.350	1,460,673
2017-09-15	56.550	56.740	55.280	56.740	56.740	3,940,600
2017-09-14	57.350	58.580	57.250	57.720	57.720	1,419,091
2017-09-13	56.940	57.840	56.750	57.790	57.790	1,400,538
2017-09-12	56.920	57.220	56.410	57.200	57.200	1,021,481
2017-09-11	56.190	58.200	56.000	56.650	56.650	2,873,413
2017-09-08	55.840	56.980	55.010	55.120	55.120	1,538,205
2017-09-07	57.000	57.430	55.770	55.860	55.860	1,642,298
2017-09-06	56.530	57.170	55.910	57.120	57.120	1,964,462
2017-09-05	58.510	58.540	55.300	56.690	56.690	2,812,497
2017-09-01	59.620	60.000	58.480	58.540	58.540	1,159,900
2017-08-31	58.420	59.500	58.410	59.460	59.460	1,793,664
2017-08-30	57.530	58.800	57.250	58.220	58.220	1,430,195
2017-08-29	57.430	57.740	56.470	57.640	57.640	1,537,666
2017-08-28	57.980	58.030	57.480	57.880	57.880	879,643
2017-08-25	57.990	58.000	57.580	57.720	57.720	1,936,537
2017-08-24	57.330	57.905	57.290	57.730	57.730	1,563,125
2017-08-23	56.530	57.910	56.530	57.150	57.150	1,903,892
2017-08-22	56.010	57.030	56.010	56.900	56.900	1,074,024
2017-08-21	55.810	56.150	55.590	55.860	55.860	1,015,908
2017-08-18	56.330	56.330	55.260	55.780	55.780	1,434,778
2017-08-17	57.980	58.070	56.010	56.180	56.180	2,086,359
2017-08-16	57.800	58.410	57.440	57.900	57.900	1,434,856
2017-08-15	57.610	58.560	57.220	57.450	57.450	2,855,882
2017-08-14	57.140	57.830	57.010	57.460	57.460	2,620,008
2017-08-11	54.750	57.170	54.150	56.770	56.770	12,879,900
2017-08-10	58.040	58.160	56.900	57.070	57.070	1,667,797
2017-08-09	58.880	58.990	58.050	58.360	58.360	2,077,889
2017-08-08	59.050	61.480	58.850	59.420	59.420	5,342,744
2017-08-07	57.150	57.620	56.490	56.650	56.650	2,837,182
2017-08-04	56.470	57.480	56.270	56.900	56.900	1,265,845
2017-08-03	55.770	56.960	55.770	56.250	56.250	1,157,263
2017-08-02	56.890	57.250	55.450	55.840	55.840	1,256,678
2017-08-01	56.490	57.250	56.150	56.910	56.910	2,493,989
2017-07-31	55.450	55.730	54.975	55.070	55.070	895,649
2017-07-28	54.710	55.260	54.390	55.210	55.210	984,902
2017-07-27	55.700	55.850	54.290	55.110	55.110	1,209,171
2017-07-26	56.000	56.010	55.200	55.650	55.650	645,704
2017-07-25	55.900	56.360	55.430	55.750	55.750	1,001,902
2017-07-24	55.300	55.770	55.040	55.730	55.730	1,086,308
2017-07-21	54.900	55.230	54.765	55.070	55.070	665,799
2017-07-20	54.530	55.330	54.330	55.050	55.050	988,966
2017-07-19	54.270	54.510	54.090	54.380	54.380	690,366
2017-07-18	54.220	54.440	53.710	54.180	54.180	623,187
2017-07-17	53.510	54.450	53.160	54.130	54.130	1,196,988
2017-07-14	54.430	54.480	53.400	53.470	53.470	961,299
2017-07-13	54.120	54.490	53.650	54.240	54.240	1,061,581
2017-07-12	54.320	54.640	53.580	54.090	54.090	1,178,296
2017-07-11	53.790	54.300	53.400	53.960	53.960	790,787
2017-07-10	54.530	55.090	53.663	54.030	54.030	1,263,918
2017-07-07	54.200	55.040	54.200	54.680	54.680	950,235
2017-07-06	55.060	55.060	53.925	54.060	54.060	1,559,649
2017-07-05	54.520	55.750	54.495	55.410	55.410	998,399
2017-07-03	54.630	55.210	54.380	54.550	54.550	496,186

← NewerPage 39 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.