Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	33.940	34.320	33.670	33.830	33.830	812,320
2014-03-03	33.880	34.030	33.400	33.680	33.680	871,056
2014-02-28	33.290	34.350	33.102	34.270	34.270	1,208,675
2014-02-27	32.620	33.380	32.340	33.340	33.340	1,089,614
2014-02-26	33.510	33.820	32.760	32.830	32.830	960,403
2014-02-25	34.250	34.413	33.590	33.630	33.630	518,501
2014-02-24	34.250	34.250	33.860	34.110	34.110	854,556
2014-02-21	33.930	34.320	33.650	34.270	34.270	1,135,308
2014-02-20	33.490	33.940	33.370	33.790	33.790	667,484
2014-02-19	33.060	33.900	32.960	33.350	33.350	1,439,095
2014-02-18	35.550	36.090	31.650	33.560	33.560	4,590,439
2014-02-14	34.760	35.550	34.480	35.170	35.170	1,468,620
2014-02-13	35.350	35.360	34.070	34.700	34.700	2,433,645
2014-02-12	36.140	36.370	35.260	35.890	35.890	1,248,109
2014-02-11	35.980	36.700	35.610	36.250	36.250	1,418,869
2014-02-10	35.100	35.660	34.912	35.620	35.620	517,287
2014-02-07	35.310	35.430	34.778	35.210	35.210	382,673
2014-02-06	34.540	35.230	34.440	35.080	35.080	434,403
2014-02-05	34.120	34.510	33.690	34.430	34.430	335,885
2014-02-04	34.500	35.000	34.010	34.210	34.210	417,474
2014-02-03	35.020	35.300	34.200	34.400	34.400	794,768
2014-01-31	34.660	35.290	34.360	35.020	35.020	616,457
2014-01-30	34.340	35.370	34.290	35.060	35.060	654,979
2014-01-29	34.560	34.900	34.180	34.440	34.440	682,818
2014-01-28	34.820	35.413	34.550	34.880	34.880	794,449
2014-01-27	35.490	35.920	34.390	34.740	34.740	903,214
2014-01-24	35.870	35.870	35.140	35.260	35.260	998,746
2014-01-23	36.450	37.000	35.610	36.040	36.040	1,076,930
2014-01-22	36.300	36.900	36.082	36.700	36.700	893,877
2014-01-21	36.450	36.790	36.030	36.220	36.220	707,985
2014-01-17	36.780	37.080	36.480	36.540	36.540	318,956
2014-01-16	36.720	37.300	36.370	36.910	36.910	818,659
2014-01-15	36.080	37.050	35.850	36.890	36.890	840,250
2014-01-14	35.160	36.430	34.770	35.850	35.850	1,164,785
2014-01-13	35.140	35.330	34.720	34.840	34.840	421,403
2014-01-10	34.890	35.540	34.510	35.250	35.250	688,717
2014-01-09	34.250	34.850	34.210	34.720	34.720	591,254
2014-01-08	33.860	34.480	33.775	34.320	34.320	223,735
2014-01-07	34.010	34.550	33.840	33.880	33.880	640,738
2014-01-06	34.510	34.820	33.930	33.960	33.960	377,931
2014-01-03	34.830	35.040	34.410	34.640	34.640	484,741
2014-01-02	35.160	35.400	34.460	34.640	34.640	428,429
2013-12-31	35.240	35.970	35.150	35.470	35.470	563,031
2013-12-30	35.190	35.520	34.930	35.250	35.250	420,150
2013-12-27	35.030	35.320	35.011	35.120	35.120	132,462
2013-12-26	35.090	35.170	34.681	35.060	35.060	435,173
2013-12-24	34.750	35.160	34.542	35.100	35.100	313,392
2013-12-23	34.580	34.880	33.970	34.750	34.750	674,823
2013-12-20	33.290	34.940	33.180	34.520	34.520	4,017,727
2013-12-19	32.200	33.500	32.130	33.160	33.160	1,533,077
2013-12-18	32.250	32.430	31.700	31.900	31.900	556,107
2013-12-17	32.400	32.520	32.000	32.140	32.140	545,185
2013-12-16	31.870	32.480	31.660	32.290	32.290	594,668
2013-12-13	32.270	32.480	31.500	31.650	31.650	921,928
2013-12-12	33.140	33.140	32.030	32.110	32.110	823,667
2013-12-11	33.250	33.415	33.000	33.000	33.000	686,916
2013-12-10	33.410	33.600	33.240	33.240	33.240	409,067
2013-12-09	33.680	33.730	33.240	33.560	33.560	463,371
2013-12-06	33.090	33.640	33.010	33.520	33.520	906,035
2013-12-05	33.250	33.450	32.990	33.000	33.000	1,328,749

← NewerPage 54 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.