Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	61.170	61.660	59.580	60.140	60.140	1,276,061
2015-08-05	60.000	61.330	59.630	61.180	61.180	2,358,477
2015-08-04	62.700	62.700	58.040	59.430	59.430	3,920,904
2015-08-03	62.970	62.970	61.260	62.000	62.000	2,347,880
2015-07-31	61.710	63.220	61.410	62.420	62.420	2,098,937
2015-07-30	59.480	60.000	58.700	59.690	59.690	1,040,109
2015-07-29	58.430	59.910	58.290	59.880	59.880	1,126,651
2015-07-28	57.980	58.620	57.270	58.430	58.430	778,942
2015-07-27	58.200	58.470	57.460	58.120	58.120	807,091
2015-07-24	60.340	60.340	58.410	58.770	58.770	1,114,258
2015-07-23	60.050	60.390	59.450	59.840	59.840	1,217,328
2015-07-22	59.020	59.920	59.020	59.890	59.890	595,781
2015-07-21	59.380	59.490	58.640	59.290	59.290	565,457
2015-07-20	59.640	59.680	58.970	59.130	59.130	949,678
2015-07-17	59.380	59.800	58.670	59.000	59.000	756,598
2015-07-16	59.230	59.350	58.940	59.190	59.190	762,327
2015-07-15	59.110	59.330	58.520	58.740	58.740	1,121,939
2015-07-14	58.590	59.310	58.450	59.220	59.220	828,163
2015-07-13	58.380	58.860	57.930	58.500	58.500	1,076,129
2015-07-10	56.060	57.765	55.995	57.650	57.650	1,493,888
2015-07-09	56.320	56.840	55.440	55.480	55.480	658,840
2015-07-08	56.100	56.545	55.480	55.790	55.790	1,389,372
2015-07-07	55.490	56.560	54.481	56.540	56.540	1,464,621
2015-07-06	55.340	55.900	54.890	55.340	55.340	1,250,220
2015-07-02	56.210	56.320	55.020	55.490	55.490	1,142,329
2015-07-01	56.510	56.690	55.820	56.190	56.190	1,005,222
2015-06-30	55.730	56.250	55.080	56.040	56.040	1,400,672
2015-06-29	56.200	56.515	55.340	55.400	55.400	1,514,037
2015-06-26	56.790	56.940	56.330	56.600	56.600	4,282,071
2015-06-25	56.810	56.950	56.460	56.590	56.590	792,380
2015-06-24	56.410	56.990	56.274	56.640	56.640	1,157,277
2015-06-23	56.940	57.000	56.220	56.470	56.470	1,217,835
2015-06-22	56.680	56.990	56.150	56.770	56.770	1,765,624
2015-06-19	56.430	56.450	55.770	55.980	55.980	1,548,056
2015-06-18	55.300	56.530	55.250	56.090	56.090	1,212,888
2015-06-17	55.220	55.350	54.820	55.320	55.320	774,347
2015-06-16	54.970	55.060	54.500	54.990	54.990	1,031,879
2015-06-15	54.460	54.860	54.140	54.700	54.700	1,074,240
2015-06-12	54.800	55.170	54.485	54.920	54.920	654,535
2015-06-11	54.930	55.185	54.645	54.950	54.950	949,515
2015-06-10	55.000	55.230	54.670	54.740	54.740	938,598
2015-06-09	54.200	54.920	53.680	54.825	54.825	1,443,719
2015-06-08	55.000	55.060	54.350	54.370	54.370	1,001,107
2015-06-05	55.390	55.390	54.400	55.130	55.130	952,040
2015-06-04	55.190	56.220	54.960	55.090	55.090	1,421,370
2015-06-03	54.620	55.550	54.600	55.360	55.360	1,770,547
2015-06-02	54.520	54.970	54.340	54.560	54.560	1,348,615
2015-06-01	54.820	55.240	54.200	54.760	54.760	1,048,251
2015-05-29	54.200	54.805	54.075	54.560	54.560	3,731,436
2015-05-28	54.790	54.890	54.515	54.750	54.750	1,067,712
2015-05-27	54.710	54.990	54.500	54.830	54.830	1,104,511
2015-05-26	54.790	55.060	54.400	54.540	54.540	1,423,155
2015-05-22	55.190	55.190	54.750	54.860	54.860	1,762,392
2015-05-21	54.800	55.005	54.600	54.680	54.680	2,057,708
2015-05-20	54.950	55.140	54.500	54.780	54.780	5,622,893
2015-05-19	55.980	57.550	55.740	57.300	57.300	1,631,623
2015-05-18	55.360	56.070	55.152	55.490	55.490	788,430
2015-05-15	54.870	55.380	54.840	55.360	55.360	1,065,757
2015-05-14	53.090	54.760	52.920	54.650	54.650	1,006,663
2015-05-13	53.000	53.530	52.530	52.680	52.680	566,994

← NewerPage 48 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.