Indicators

Carnival Corp (NY: CCL )

14.51 +0.05 (+0.35%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.73	24.10	23.48	23.87	3,809,516	+0.01(+0.03%)
Nov 27, 2009	23.54	24.07	23.48	23.86	2,450,627	-0.75(-3.06%)
Nov 25, 2009	24.21	24.65	23.96	24.62	4,372,796	+0.69(+2.87%)
Nov 24, 2009	24.02	24.09	23.69	23.93	3,682,468	-0.13(-0.56%)
Nov 23, 2009	24.19	24.48	23.97	24.06	3,833,218	+0.15(+0.62%)
Nov 20, 2009	23.68	23.96	23.53	23.92	4,132,927	+0.16(+0.66%)
Nov 19, 2009	24.06	24.12	23.71	23.76	3,955,609	-0.65(-2.66%)
Nov 18, 2009	24.56	24.59	24.24	24.41	4,734,837	+0.01(+0.03%)
Nov 17, 2009	24.48	24.48	24.13	24.40	3,317,186	-0.16(-0.67%)
Nov 16, 2009	24.21	24.59	24.15	24.56	4,556,558	+0.51(+2.11%)
Nov 13, 2009	23.87	24.22	23.70	24.06	5,265,366	+0.67(+2.87%)
Nov 12, 2009	23.65	23.80	23.28	23.39	4,492,514	-0.16(-0.70%)
Nov 11, 2009	23.74	23.93	23.40	23.55	5,860,404	-0.07(-0.28%)
Nov 10, 2009	23.30	23.66	23.27	23.62	5,263,651	-0.17(-0.72%)
Nov 09, 2009	23.13	23.79	22.98	23.79	5,450,092	+1.01(+4.42%)
Nov 06, 2009	22.66	23.03	22.63	22.78	4,343,220	+0.06(+0.26%)
Nov 05, 2009	22.58	22.97	22.46	22.72	5,988,482	+0.55(+2.49%)
Nov 04, 2009	22.45	22.86	22.10	22.17	6,682,775	+0.33(+1.50%)
Nov 03, 2009	21.75	21.93	21.40	21.84	9,624,977	-0.13(-0.58%)

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.