Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	48.730	49.340	48.660	49.310	49.310	2,010,461
2016-04-22	50.020	50.305	48.410	48.660	48.660	2,402,347
2016-04-21	50.690	50.790	49.610	49.970	49.970	1,354,130
2016-04-20	51.430	51.690	50.460	50.900	50.900	1,603,988
2016-04-19	52.470	52.520	51.190	51.500	51.500	1,993,545
2016-04-18	53.060	53.170	51.290	52.140	52.140	2,601,151
2016-04-15	54.660	54.660	52.330	53.080	53.080	2,779,105
2016-04-14	55.000	55.240	54.210	54.520	54.520	727,356
2016-04-13	54.330	55.220	53.800	55.160	55.160	752,315
2016-04-12	53.570	54.030	53.031	53.930	53.930	938,861
2016-04-11	54.640	54.880	53.510	53.530	53.530	828,825
2016-04-08	54.260	54.670	53.170	53.640	53.640	827,764
2016-04-07	54.930	55.030	53.480	53.790	53.790	1,652,715
2016-04-06	54.090	55.130	53.960	54.990	54.990	1,576,874
2016-04-05	54.030	54.280	53.430	53.960	53.960	1,640,167
2016-04-04	54.580	54.890	54.240	54.640	54.640	829,148
2016-04-01	54.710	55.250	53.800	54.520	54.520	1,979,331
2016-03-31	54.290	55.590	53.908	55.290	55.290	2,691,957
2016-03-30	52.660	54.340	52.470	54.180	54.180	2,356,442
2016-03-29	51.130	51.415	50.650	51.260	51.260	1,210,958
2016-03-28	51.110	51.460	50.550	51.350	51.350	1,467,720
2016-03-24	49.710	51.270	49.450	51.080	51.080	2,140,933
2016-03-23	51.670	51.670	49.700	49.770	49.770	2,597,820
2016-03-22	51.550	52.180	51.010	51.640	51.640	2,318,155
2016-03-21	52.130	53.050	52.130	52.710	52.710	1,791,466
2016-03-18	51.540	53.320	51.510	52.450	52.450	3,636,918
2016-03-17	50.540	51.720	50.040	51.420	51.420	1,980,922
2016-03-16	48.390	49.960	48.010	49.710	49.710	1,527,002
2016-03-15	49.130	49.500	48.120	48.410	48.410	1,737,964
2016-03-14	48.830	49.890	48.830	49.690	49.690	1,758,227
2016-03-11	47.790	48.870	47.150	48.870	48.870	1,204,212
2016-03-10	47.890	48.335	46.445	47.260	47.260	1,437,368
2016-03-09	47.650	48.430	46.690	47.590	47.590	1,960,352
2016-03-08	49.110	49.580	47.230	47.310	47.310	2,596,122
2016-03-07	49.130	49.770	48.730	49.680	49.680	1,703,773
2016-03-04	50.350	50.490	49.080	49.560	49.560	2,067,642
2016-03-03	50.050	50.480	49.250	50.000	50.000	2,172,017
2016-03-02	50.370	50.670	49.790	50.530	50.530	1,562,889
2016-03-01	49.840	50.490	48.750	50.310	50.310	1,651,599
2016-02-29	49.330	50.120	48.990	49.130	49.130	1,730,959
2016-02-26	49.290	50.160	48.490	49.635	49.635	2,430,255
2016-02-25	48.220	49.250	47.670	48.655	48.655	1,881,761
2016-02-24	46.690	47.910	45.280	47.900	47.900	3,485,430
2016-02-23	45.600	48.300	45.420	46.850	46.850	6,831,268
2016-02-22	42.980	44.396	42.640	44.080	44.080	3,218,520
2016-02-19	41.500	43.315	40.950	42.490	42.490	2,948,733
2016-02-18	42.570	43.010	41.800	41.850	41.850	2,117,416
2016-02-17	41.070	43.710	40.665	42.830	42.830	3,487,733
2016-02-16	40.140	40.800	39.610	40.560	40.560	1,915,568
2016-02-12	39.610	39.610	38.290	39.330	39.330	1,438,833
2016-02-11	38.010	39.290	37.860	39.000	39.000	2,340,532
2016-02-10	39.780	40.380	38.710	38.740	38.740	1,964,223
2016-02-09	37.680	39.880	37.010	39.180	39.180	3,220,033
2016-02-08	38.510	39.290	37.530	38.200	38.200	3,250,934
2016-02-05	42.170	42.780	38.720	39.460	39.460	3,130,395
2016-02-04	42.240	42.580	40.570	42.500	42.500	3,524,931
2016-02-03	43.510	43.790	41.250	41.960	41.960	5,388,937
2016-02-02	45.250	45.250	42.410	43.020	43.020	4,521,218
2016-02-01	44.960	47.610	44.950	47.060	47.060	3,857,907
2016-01-29	42.570	45.400	42.210	45.370	45.370	5,676,359

← NewerPage 45 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.