Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	33.380	33.770	33.280	33.350	33.350	1,013,156
2014-05-28	33.690	33.690	33.240	33.240	33.240	1,048,799
2014-05-27	34.030	34.180	33.570	33.700	33.700	675,920
2014-05-23	33.790	33.990	33.600	33.970	33.970	390,413
2014-05-22	33.750	33.940	33.520	33.760	33.760	826,352
2014-05-21	33.260	33.830	33.070	33.770	33.770	515,308
2014-05-20	33.210	33.390	32.930	33.170	33.170	1,061,027
2014-05-19	32.580	33.280	32.530	33.180	33.180	841,539
2014-05-16	32.610	32.760	32.380	32.750	32.750	845,578
2014-05-15	32.460	32.700	32.280	32.650	32.650	1,436,669
2014-05-14	32.360	32.585	32.310	32.410	32.410	672,466
2014-05-13	32.450	32.570	32.040	32.520	32.520	744,949
2014-05-12	31.650	32.600	31.374	32.380	32.380	945,276
2014-05-09	31.820	31.860	31.160	31.460	31.460	1,811,126
2014-05-08	31.830	32.220	31.485	31.790	31.790	948,225
2014-05-07	31.870	32.180	31.720	31.890	31.890	691,849
2014-05-06	32.080	32.380	31.780	31.860	31.860	614,850
2014-05-05	32.200	32.710	31.740	32.040	32.040	784,006
2014-05-02	32.540	32.830	32.160	32.500	32.500	1,206,892
2014-05-01	32.780	32.940	32.280	32.460	32.460	1,308,367
2014-04-30	32.990	33.310	32.660	32.770	32.770	1,390,672
2014-04-29	31.150	33.660	31.070	32.940	32.940	3,230,278
2014-04-28	30.740	31.830	30.340	31.670	31.670	3,810,927
2014-04-25	31.000	31.200	30.420	30.970	30.970	2,435,920
2014-04-24	31.120	31.120	30.550	31.010	31.010	2,348,360
2014-04-23	30.830	31.030	30.730	30.840	30.840	1,177,017
2014-04-22	31.000	31.100	30.580	30.790	30.790	977,811
2014-04-21	30.800	31.010	30.280	30.300	30.300	499,538
2014-04-17	30.200	30.970	29.890	30.720	30.720	1,059,555
2014-04-16	29.740	29.830	29.430	29.810	29.810	2,142,855
2014-04-15	30.050	30.170	29.080	29.650	29.650	1,320,213
2014-04-14	30.140	30.580	29.710	29.910	29.910	555,845
2014-04-11	30.970	31.000	29.710	29.850	29.850	1,242,609
2014-04-10	31.750	31.910	30.890	31.030	31.030	459,256
2014-04-09	31.430	31.970	31.180	31.700	31.700	773,493
2014-04-08	31.250	31.620	31.160	31.430	31.430	740,170
2014-04-07	32.410	32.410	31.040	31.250	31.250	972,690
2014-04-04	33.300	33.385	32.190	32.570	32.570	873,394
2014-04-03	33.280	33.400	32.950	33.280	33.280	541,032
2014-04-02	33.260	33.450	32.860	33.250	33.250	609,945
2014-04-01	32.450	33.260	32.440	33.190	33.190	785,807
2014-03-31	31.890	32.370	31.810	32.270	32.270	1,030,540
2014-03-28	32.650	32.950	31.700	31.840	31.840	1,373,461
2014-03-27	32.840	33.174	32.410	32.590	32.590	843,182
2014-03-26	33.180	33.470	32.720	32.850	32.850	1,170,019
2014-03-25	33.270	33.330	32.400	33.100	33.100	1,866,022
2014-03-24	33.540	33.670	32.910	33.280	33.280	938,610
2014-03-21	33.580	33.730	33.230	33.490	33.490	1,975,371
2014-03-20	32.640	33.370	32.640	33.350	33.350	911,738
2014-03-19	32.790	32.970	32.402	32.740	32.740	802,823
2014-03-18	32.350	33.160	31.910	32.710	32.710	1,989,379
2014-03-17	31.730	32.230	31.730	32.200	32.200	1,101,801
2014-03-14	31.890	32.075	31.610	31.730	31.730	814,577
2014-03-13	32.860	33.320	31.950	32.000	32.000	975,798
2014-03-12	32.930	32.960	32.520	32.830	32.830	851,179
2014-03-11	33.020	33.310	32.910	33.070	33.070	1,416,943
2014-03-10	33.490	33.890	32.860	32.910	32.910	1,206,435
2014-03-07	33.380	33.690	33.050	33.370	33.370	2,332,582
2014-03-06	33.120	33.255	32.750	33.180	33.180	2,739,121
2014-03-05	32.700	33.250	32.460	32.910	32.910	6,888,395

← NewerPage 53 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.