Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	63.420	63.900	63.100	63.620	63.620	742,731
2015-10-29	62.230	63.670	62.140	63.370	63.370	563,111
2015-10-28	64.100	64.100	61.500	62.470	62.470	809,507
2015-10-27	63.060	63.730	62.440	63.630	63.630	691,795
2015-10-26	62.440	63.660	62.440	63.230	63.230	1,184,069
2015-10-23	61.910	63.860	61.670	62.240	62.240	2,004,291
2015-10-22	60.840	61.020	59.937	60.900	60.900	792,278
2015-10-21	61.130	61.880	59.700	60.200	60.200	991,414
2015-10-20	61.850	61.900	60.450	60.840	60.840	1,033,148
2015-10-19	59.960	61.100	59.520	61.000	61.000	741,873
2015-10-16	60.300	60.700	59.700	60.000	60.000	608,332
2015-10-15	57.210	60.670	57.020	60.450	60.450	1,222,071
2015-10-14	59.230	59.390	56.680	56.820	56.820	1,663,701
2015-10-13	59.580	60.620	59.210	59.350	59.350	1,015,345
2015-10-12	58.070	59.920	57.420	59.790	59.790	763,602
2015-10-09	57.360	58.100	56.760	57.950	57.950	906,476
2015-10-08	56.790	57.460	56.460	57.110	57.110	962,429
2015-10-07	56.750	58.390	56.470	57.100	57.100	947,857
2015-10-06	59.130	59.149	56.580	56.850	56.850	1,291,449
2015-10-05	58.870	59.500	58.680	58.980	58.980	1,094,707
2015-10-02	57.140	58.460	56.000	58.460	58.460	1,132,752
2015-10-01	57.000	58.480	56.500	57.340	57.340	1,286,821
2015-09-30	56.600	57.710	56.240	57.300	57.300	1,663,366
2015-09-29	57.230	57.690	55.770	56.080	56.080	1,361,072
2015-09-28	60.170	60.250	56.735	57.490	57.490	1,519,243
2015-09-25	62.000	62.080	60.370	60.680	60.680	1,218,765
2015-09-24	61.990	62.000	60.640	61.460	61.460	1,485,889
2015-09-23	60.560	62.480	60.070	62.200	62.200	1,611,101
2015-09-22	61.230	61.490	59.630	60.210	60.210	1,421,716
2015-09-21	61.820	62.580	61.370	62.320	62.320	959,847
2015-09-18	62.250	62.250	61.220	61.360	61.360	1,301,239
2015-09-17	62.220	62.935	61.980	62.100	62.100	797,768
2015-09-16	62.000	62.400	61.490	62.300	62.300	902,429
2015-09-15	61.500	61.930	60.920	61.810	61.810	1,352,319
2015-09-14	60.890	61.880	60.780	61.400	61.400	1,115,065
2015-09-11	59.900	61.120	59.460	60.930	60.930	871,537
2015-09-10	59.460	60.130	59.050	59.770	59.770	766,362
2015-09-09	59.270	60.960	59.230	59.750	59.750	1,529,315
2015-09-08	57.990	58.910	57.130	58.840	58.840	1,127,440
2015-09-04	56.960	57.590	56.730	57.190	57.190	527,359
2015-09-03	57.570	58.490	57.330	57.600	57.600	823,860
2015-09-02	56.730	57.400	55.920	57.400	57.400	1,117,780
2015-09-01	56.710	57.340	55.590	55.950	55.950	1,341,517
2015-08-31	57.610	58.250	56.910	57.600	57.600	1,664,519
2015-08-28	57.430	57.830	56.800	57.740	57.740	906,888
2015-08-27	57.000	58.020	56.400	57.760	57.760	1,466,335
2015-08-26	55.760	56.990	54.640	56.860	56.860	1,626,200
2015-08-25	56.630	56.952	54.770	54.790	54.790	1,241,979
2015-08-24	52.060	56.800	50.000	54.930	54.930	1,965,865
2015-08-21	56.110	57.100	55.660	56.100	56.100	2,010,405
2015-08-20	59.000	59.170	56.950	57.000	57.000	1,689,423
2015-08-19	59.480	59.950	58.500	59.720	59.720	1,409,961
2015-08-18	60.210	60.380	59.740	60.030	60.030	1,230,859
2015-08-17	59.230	60.120	59.220	60.120	60.120	1,565,714
2015-08-14	58.940	59.700	58.750	59.400	59.400	781,469
2015-08-13	58.740	59.570	58.530	59.390	59.390	2,256,469
2015-08-12	59.420	59.500	58.140	58.450	58.450	3,058,339
2015-08-11	59.460	59.610	58.810	59.380	59.380	7,239,106
2015-08-10	61.930	62.190	61.170	61.420	61.420	971,386
2015-08-07	60.400	61.090	59.930	61.060	61.060	1,007,157

← NewerPage 47 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.