Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	44.330	45.360	44.330	45.220	45.220	1,065,488
2017-01-09	44.140	44.700	43.900	44.390	44.390	855,769
2017-01-06	44.750	44.920	44.060	44.250	44.250	932,858
2017-01-05	44.510	44.790	44.020	44.550	44.550	933,743
2017-01-04	43.100	44.890	42.780	44.770	44.770	1,854,498
2017-01-03	43.130	43.870	42.640	42.790	42.790	1,618,472
2016-12-30	42.620	42.970	42.100	42.530	42.530	856,919
2016-12-29	42.930	43.445	42.040	42.660	42.660	2,178,419
2016-12-28	43.680	43.680	42.890	42.930	42.930	718,788
2016-12-27	43.620	44.530	43.530	43.690	43.690	442,700
2016-12-23	43.510	43.700	43.160	43.510	43.510	1,474,312
2016-12-22	44.830	44.870	43.330	43.380	43.380	1,050,655
2016-12-21	45.020	45.160	44.630	44.930	44.930	658,615
2016-12-20	43.520	45.500	43.260	44.920	44.920	1,901,726
2016-12-19	43.970	43.970	42.896	43.060	43.060	1,362,916
2016-12-16	45.200	45.200	43.810	44.130	44.130	1,994,210
2016-12-15	44.170	45.370	43.520	45.140	45.140	2,087,308
2016-12-14	43.920	44.910	43.650	44.030	44.030	1,342,809
2016-12-13	44.040	44.160	43.580	43.900	43.900	1,278,423
2016-12-12	44.210	44.380	43.320	43.990	43.990	1,906,818
2016-12-09	44.190	44.700	43.760	44.500	44.500	1,182,904
2016-12-08	42.770	44.170	42.380	44.020	44.020	2,234,072
2016-12-07	41.270	42.860	41.080	42.660	42.660	1,461,104
2016-12-06	40.880	41.410	40.470	41.250	41.250	1,152,412
2016-12-05	39.700	40.990	39.480	40.640	40.640	1,406,238
2016-12-02	38.710	39.330	38.660	39.280	39.280	1,096,296
2016-12-01	39.870	40.280	38.680	38.850	38.850	1,323,657
2016-11-30	40.480	40.480	39.320	39.810	39.810	1,752,351
2016-11-29	40.310	40.710	40.090	40.710	40.710	1,220,610
2016-11-28	40.510	40.660	39.770	40.100	40.100	1,526,115
2016-11-25	39.960	40.590	39.650	40.580	40.580	510,657
2016-11-23	39.310	40.210	39.310	39.980	39.980	1,123,291
2016-11-22	39.850	40.350	39.460	40.250	40.250	1,452,340
2016-11-21	39.790	40.120	39.460	39.590	39.590	1,324,138
2016-11-18	39.680	40.070	39.140	39.680	39.680	1,597,396
2016-11-17	39.600	40.050	39.330	39.830	39.830	1,294,194
2016-11-16	40.130	40.130	39.100	39.570	39.570	1,252,441
2016-11-15	41.490	41.490	40.100	40.170	40.170	1,996,768
2016-11-14	38.500	41.610	38.500	41.340	41.340	3,492,917
2016-11-11	37.680	39.040	37.070	38.420	38.420	3,205,835
2016-11-10	35.800	38.520	35.800	37.970	37.970	4,985,590
2016-11-09	36.820	38.298	35.210	35.530	35.530	5,489,021
2016-11-08	37.840	39.250	37.470	39.130	39.130	3,036,118
2016-11-07	37.690	37.860	37.420	37.830	37.830	2,559,978
2016-11-04	36.870	37.790	36.870	37.000	37.000	1,232,913
2016-11-03	37.600	37.850	37.020	37.210	37.210	1,503,124
2016-11-02	37.790	38.320	37.210	37.490	37.490	1,171,788
2016-11-01	39.110	39.140	37.210	37.700	37.700	1,760,010
2016-10-31	38.440	38.960	38.180	38.870	38.870	1,593,660
2016-10-28	36.780	38.350	36.510	38.240	38.240	2,818,878
2016-10-27	37.430	37.570	35.570	35.710	35.710	2,749,309
2016-10-26	37.650	38.290	37.520	37.970	37.970	1,070,526
2016-10-25	37.840	38.090	37.450	37.730	37.730	1,862,276
2016-10-24	38.360	39.190	37.990	38.060	38.060	2,839,522
2016-10-21	38.420	38.540	37.800	37.990	37.990	3,208,156
2016-10-20	38.200	38.800	37.690	38.740	38.740	1,134,885
2016-10-19	37.660	38.220	37.400	38.110	38.110	1,417,796
2016-10-18	37.960	38.670	37.900	38.250	38.250	1,310,357
2016-10-17	37.440	37.620	37.210	37.470	37.470	1,765,083
2016-10-14	37.250	37.890	37.100	37.330	37.330	2,125,225

← NewerPage 42 of 58 · 3,462 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.