Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	41.660	41.660	40.950	41.310	41.310	695,587
2014-11-14	40.450	41.660	40.330	41.590	41.590	1,356,586
2014-11-13	40.170	40.565	39.830	40.500	40.500	1,221,178
2014-11-12	39.660	40.450	39.420	40.350	40.350	2,516,220
2014-11-11	39.280	39.930	39.220	39.900	39.900	855,338
2014-11-10	39.170	39.790	38.900	39.350	39.350	1,570,961
2014-11-07	39.390	39.690	38.730	38.990	38.990	1,153,801
2014-11-06	39.130	39.690	38.870	38.980	38.980	1,368,700
2014-11-05	38.650	39.160	38.280	39.030	39.030	591,827
2014-11-04	39.140	39.310	38.110	38.400	38.400	1,426,769
2014-11-03	39.200	39.625	38.550	39.070	39.070	1,351,317
2014-10-31	39.110	39.510	38.530	39.000	39.000	1,080,923
2014-10-30	36.990	38.660	36.600	38.440	38.440	1,809,873
2014-10-29	36.570	37.230	36.140	36.660	36.660	2,061,014
2014-10-28	35.370	36.270	35.165	36.230	36.230	880,208
2014-10-27	34.840	35.400	34.764	35.320	35.320	518,493
2014-10-24	34.170	35.110	34.100	35.020	35.020	323,529
2014-10-23	34.870	34.940	33.740	34.260	34.260	882,337
2014-10-22	34.200	34.920	34.110	34.640	34.640	1,213,713
2014-10-21	33.340	34.240	32.930	34.160	34.160	858,125
2014-10-20	32.120	32.930	32.045	32.910	32.910	828,144
2014-10-17	30.460	32.400	30.440	32.020	32.020	2,323,769
2014-10-16	30.660	31.490	30.660	31.300	31.300	1,266,898
2014-10-15	31.860	31.860	30.450	31.070	31.070	1,214,683
2014-10-14	32.080	32.530	31.510	32.050	32.050	1,687,705
2014-10-13	33.350	33.890	31.940	31.970	31.970	2,206,686
2014-10-10	33.910	34.150	33.360	33.730	33.730	893,063
2014-10-09	34.800	35.000	33.770	33.990	33.990	1,036,616
2014-10-08	34.590	35.190	34.430	34.970	34.970	1,520,625
2014-10-07	35.300	35.380	34.500	34.600	34.600	876,016
2014-10-06	36.060	36.270	35.540	35.600	35.600	542,687
2014-10-03	35.300	35.860	35.060	35.800	35.800	1,056,332
2014-10-02	35.350	35.420	34.124	35.030	35.030	633,601
2014-10-01	35.900	36.151	35.110	35.170	35.170	1,099,806
2014-09-30	35.770	36.310	35.770	36.020	36.020	521,346
2014-09-29	36.430	36.430	36.070	36.220	36.220	519,630
2014-09-26	36.150	36.809	36.080	36.580	36.580	697,735
2014-09-25	36.320	36.500	35.730	35.880	35.880	562,791
2014-09-24	36.750	36.840	36.470	36.540	36.540	847,742
2014-09-23	36.920	37.345	36.710	36.850	36.850	858,620
2014-09-22	36.860	36.900	36.460	36.790	36.790	586,562
2014-09-19	36.890	37.182	36.750	36.770	36.770	734,745
2014-09-18	36.620	37.050	36.600	36.950	36.950	529,323
2014-09-17	36.470	36.890	36.190	36.680	36.680	352,580
2014-09-16	36.230	36.575	35.970	36.430	36.430	740,404
2014-09-15	36.520	36.610	36.025	36.440	36.440	454,270
2014-09-12	36.550	36.870	36.350	36.620	36.620	838,925
2014-09-11	36.280	36.730	35.934	36.500	36.500	607,824
2014-09-10	36.230	36.370	35.920	36.310	36.310	371,021
2014-09-09	36.140	36.330	35.950	36.060	36.060	569,284
2014-09-08	36.000	36.320	35.920	36.100	36.100	657,232
2014-09-05	36.100	36.295	35.960	36.100	36.100	1,191,595
2014-09-04	36.240	36.760	35.780	36.250	36.250	1,067,702
2014-09-03	37.090	37.390	36.900	36.940	36.940	1,755,616
2014-09-02	38.010	38.050	36.700	36.990	36.990	6,593,052
2014-08-29	33.100	33.590	33.020	33.310	33.310	467,308
2014-08-28	33.690	33.690	33.130	33.190	33.190	503,775
2014-08-27	33.890	33.970	33.530	33.700	33.700	365,467
2014-08-26	33.730	33.920	33.606	33.790	33.790	387,036
2014-08-25	34.010	34.010	33.630	33.790	33.790	357,722

← NewerPage 51 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.