Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.16 37.92 37.06 37.68 5,061,064 +1.74(+4.84%)
Nov 26, 2014 35.95 35.94 35.94 35.94 1,925,502 -0.12(-0.33%)
Nov 25, 2014 36.01 36.18 35.78 36.06 3,378,765 +0.23(+0.64%)
Nov 24, 2014 35.80 35.89 35.67 35.83 3,011,441 +0.36(+1.01%)
Nov 21, 2014 35.60 35.72 35.37 35.47 4,370,102 -0.03(-0.07%)
Nov 20, 2014 35.35 35.65 35.31 35.49 2,510,997 +0.01(+0.02%)
Nov 19, 2014 35.63 35.73 35.43 35.49 5,188,591 -0.37(-1.02%)
Nov 18, 2014 35.29 36.05 35.25 35.85 4,180,293 +0.64(+1.83%)
Nov 17, 2014 35.22 35.32 34.94 35.21 3,147,187 +0.01(+0.02%)
Nov 14, 2014 34.61 35.26 34.49 35.20 3,386,151 +0.51(+1.47%)
Nov 13, 2014 34.57 34.89 34.39 34.69 4,289,455 +0.40(+1.16%)
Nov 12, 2014 34.20 34.37 34.03 34.29 3,345,884 -0.17(-0.49%)
Nov 11, 2014 34.62 34.63 34.27 34.46 4,137,973 +0.27(+0.79%)
Nov 10, 2014 34.21 34.24 33.94 34.19 3,588,458 -0.08(-0.22%)
Nov 07, 2014 33.86 34.27 33.83 34.27 4,806,538 -0.14(-0.42%)
Nov 06, 2014 34.00 34.41 33.87 34.41 5,045,296 +0.49(+1.45%)
Nov 05, 2014 34.06 34.10 33.65 33.92 3,426,991 +0.02(+0.05%)
Nov 04, 2014 34.16 34.16 33.60 33.90 2,959,235 -0.08(-0.25%)
Nov 03, 2014 34.05 34.22 33.88 33.99 3,347,981 -0.07(-0.20%)
Oct 31, 2014 34.28 34.37 33.85 34.05 4,403,994 +0.07(+0.20%)
Oct 30, 2014 33.09 34.01 33.09 33.99 6,251,778 +0.59(+1.75%)
Oct 29, 2014 33.30 33.58 33.08 33.40 4,761,988 +0.25(+0.74%)
Oct 28, 2014 32.76 33.16 32.47 33.16 4,463,085 +0.64(+1.98%)
Oct 27, 2014 32.55 32.76 32.67 32.51 3,779,651 -0.16(-0.49%)
Oct 24, 2014 31.80 32.74 31.76 32.67 5,274,076 +0.59(+1.82%)
Oct 23, 2014 31.93 32.47 31.59 32.09 8,760,196 +0.06(+0.19%)
Oct 22, 2014 31.72 32.60 31.69 32.03 6,716,473 -0.20(-0.63%)
Oct 21, 2014 31.26 32.24 31.05 32.23 10,257,000 +1.76(+5.79%)
Oct 20, 2014 29.99 30.65 29.90 30.47 8,206,673 +0.85(+2.86%)
Oct 17, 2014 28.92 30.00 28.86 29.62 12,130,462 +0.20(+0.66%)
Oct 16, 2014 28.86 29.78 28.75 29.42 11,170,139 +0.24(+0.81%)
Oct 15, 2014 29.19 29.63 28.08 29.19 19,167,350 -0.20(-0.66%)
Oct 14, 2014 29.37 29.97 29.18 29.38 11,640,653 +0.64(+2.24%)
Oct 13, 2014 30.38 30.38 28.62 28.74 11,692,086 -1.38(-4.59%)
Oct 10, 2014 30.23 30.81 30.05 30.12 7,352,695 -0.14(-0.45%)
Oct 09, 2014 31.75 31.99 30.24 30.25 12,380,403 -1.70(-5.31%)
Oct 08, 2014 31.76 32.01 31.09 31.95 7,213,805 +0.28(+0.88%)
Oct 07, 2014 32.95 32.99 31.65 31.67 11,515,359 -1.83(-5.47%)
Oct 06, 2014 33.85 34.03 33.47 33.50 7,296,342 -0.07(-0.20%)
Oct 03, 2014 33.03 33.69 32.93 33.57 4,309,760 +0.85(+2.59%)
Oct 02, 2014 33.16 33.18 31.95 32.72 11,299,838 -0.48(-1.43%)
Oct 01, 2014 33.93 33.97 33.13 33.20 5,643,098 -0.87(-2.56%)
Sep 30, 2014 34.21 34.35 34.05 34.07 3,648,699 -0.20(-0.57%)
Sep 29, 2014 34.41 34.55 34.18 34.27 4,225,611 -0.40(-1.15%)
Sep 26, 2014 34.35 34.74 34.28 34.67 3,054,470 +0.35(+1.01%)
Sep 25, 2014 34.70 34.94 34.32 34.32 5,118,681 -0.56(-1.61%)
Sep 24, 2014 34.35 34.91 34.16 34.88 8,224,951 +0.52(+1.51%)
Sep 23, 2014 35.66 35.89 33.87 34.36 17,643,030 +0.14(+0.42%)
Sep 22, 2014 34.32 34.38 34.11 34.22 6,084,872 -0.32(-0.93%)
Sep 19, 2014 34.45 34.91 34.29 34.54 10,230,320 +0.52(+1.52%)
Sep 18, 2014 33.78 34.03 33.77 34.02 4,003,233 +0.34(+1.01%)
Sep 17, 2014 33.50 33.82 33.45 33.68 3,586,474 +0.18(+0.53%)
Sep 16, 2014 33.20 33.64 33.13 33.50 3,629,471 +0.08(+0.23%)
Sep 15, 2014 33.16 33.44 33.06 33.43 3,851,588 +0.20(+0.59%)
Sep 12, 2014 33.41 33.41 33.08 33.23 2,955,205 -0.08(-0.25%)
Sep 11, 2014 32.85 33.33 32.83 33.32 3,261,529 +0.35(+1.05%)
Sep 10, 2014 32.82 32.99 32.66 32.97 3,349,408 +0.16(+0.49%)
Sep 09, 2014 33.14 33.24 32.71 32.81 4,048,653 -0.37(-1.12%)
Sep 08, 2014 33.05 33.22 32.90 33.18 2,878,815 -0.18(-0.53%)
Sep 05, 2014 33.01 33.38 32.86 33.36 3,646,653 +0.20(+0.61%)
Sep 04, 2014 32.59 33.37 32.58 33.16 4,831,353 +0.75(+2.30%)
Sep 03, 2014 32.30 32.55 32.30 32.41 2,700,697 +0.22(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.