Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	33.740	33.950	33.490	33.790	33.790	986,515
2014-08-21	33.800	33.950	33.694	33.740	33.740	592,809
2014-08-20	33.370	33.950	33.210	33.790	33.790	679,727
2014-08-19	33.860	34.000	33.445	33.495	33.495	619,854
2014-08-18	33.570	34.150	33.570	33.680	33.680	795,671
2014-08-15	33.400	34.500	33.280	33.560	33.560	1,509,858
2014-08-14	32.100	32.840	32.050	32.840	32.840	896,081
2014-08-13	32.420	32.730	32.190	32.200	32.200	483,642
2014-08-12	32.190	32.680	32.070	32.330	32.330	393,255
2014-08-11	31.780	32.210	31.760	32.180	32.180	331,638
2014-08-08	31.850	32.015	31.620	31.750	31.750	546,803
2014-08-07	32.080	32.250	31.660	31.790	31.790	603,382
2014-08-06	32.190	32.555	31.380	31.880	31.880	1,181,313
2014-08-05	32.700	33.150	32.250	32.430	32.430	980,557
2014-08-04	32.960	33.340	32.660	32.960	32.960	499,445
2014-08-01	32.720	33.480	32.500	32.970	32.970	1,338,046
2014-07-31	32.780	33.080	32.550	32.780	32.780	1,876,311
2014-07-30	33.650	33.730	32.915	33.050	33.050	1,658,496
2014-07-29	32.100	34.330	32.100	33.535	33.535	2,615,611
2014-07-28	32.470	32.960	32.400	32.760	32.760	1,413,289
2014-07-25	32.500	32.940	32.040	32.400	32.400	1,273,126
2014-07-24	32.400	32.860	32.280	32.540	32.540	660,270
2014-07-23	32.300	32.460	31.840	32.055	32.055	621,633
2014-07-22	32.000	32.295	31.980	32.180	32.180	392,057
2014-07-21	32.190	32.442	31.785	31.890	31.890	481,035
2014-07-18	32.060	32.410	31.920	32.290	32.290	689,641
2014-07-17	32.310	32.470	31.930	31.980	31.980	609,556
2014-07-16	32.400	32.700	32.230	32.360	32.360	1,942,542
2014-07-15	32.650	32.980	32.175	32.310	32.310	1,059,808
2014-07-14	33.090	33.090	32.710	32.720	32.720	691,480
2014-07-11	32.650	32.980	32.270	32.950	32.950	664,489
2014-07-10	32.360	33.080	32.110	32.740	32.740	891,497
2014-07-09	32.160	32.740	32.000	32.660	32.660	904,403
2014-07-08	32.320	32.560	32.100	32.200	32.200	1,543,975
2014-07-07	32.260	32.430	31.800	32.375	32.375	879,341
2014-07-03	32.150	32.530	32.090	32.480	32.480	564,352
2014-07-02	31.900	32.370	31.670	31.940	31.940	592,408
2014-07-01	31.720	32.000	31.410	31.900	31.900	765,087
2014-06-30	31.490	31.765	31.450	31.700	31.700	924,745
2014-06-27	31.960	32.140	31.450	31.450	31.450	5,246,598
2014-06-26	32.000	32.210	31.730	31.990	31.990	879,410
2014-06-25	31.980	32.420	31.790	32.040	32.040	1,027,603
2014-06-24	32.210	32.505	31.750	32.140	32.140	2,092,935
2014-06-23	32.030	32.510	31.925	32.420	32.420	1,073,573
2014-06-20	31.850	32.190	31.850	31.990	31.990	836,891
2014-06-19	31.840	32.125	31.840	31.910	31.910	673,858
2014-06-18	31.960	32.190	31.880	31.930	31.930	1,074,289
2014-06-17	31.800	32.150	31.720	32.030	32.030	1,010,524
2014-06-16	32.330	32.600	31.645	31.900	31.900	2,641,618
2014-06-13	32.880	33.060	32.520	32.860	32.860	700,759
2014-06-12	33.740	33.850	32.840	32.920	32.920	949,613
2014-06-11	33.430	33.750	33.224	33.650	33.650	528,921
2014-06-10	33.450	34.080	33.375	33.550	33.550	748,152
2014-06-09	31.040	33.890	31.040	33.680	33.680	938,756
2014-06-06	34.120	34.140	33.680	33.760	33.760	693,383
2014-06-05	34.090	34.140	33.730	34.030	34.030	1,348,068
2014-06-04	33.060	34.130	33.010	34.090	34.090	1,164,787
2014-06-03	33.750	34.070	33.570	34.020	34.020	597,108
2014-06-02	33.740	34.005	33.430	33.900	33.900	835,531
2014-05-30	33.320	33.780	33.100	33.750	33.750	962,178

← NewerPage 52 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.