Carnival Corp (NY: CCL )

19.94 USD -0.29 (-1.43%)
Streaming Delayed Price Updated: 7:54 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 19.39 20.43 19.06 20.23 79,445,581 +2.05(+11.28%)
Nov 23, 2020 17.87 18.36 17.63 18.18 50,115,403 +0.81(+4.66%)
Nov 20, 2020 18.16 18.28 17.33 17.37 52,433,200 -0.82(-4.51%)
Nov 19, 2020 17.67 18.25 17.46 18.19 43,854,234 +0.60(+3.41%)
Nov 18, 2020 17.54 18.30 17.44 17.59 72,143,776 -0.11(-0.62%)
Nov 17, 2020 17.20 18.58 16.94 17.70 63,308,557 +0.13(+0.74%)
Nov 16, 2020 17.34 18.00 16.91 17.57 112,059,204 +1.56(+9.74%)
Nov 13, 2020 15.19 16.20 14.98 16.01 159,954,800 +1.08(+7.23%)
Nov 12, 2020 15.64 15.85 14.88 14.93 87,594,069 -1.28(-7.90%)
Nov 11, 2020 16.95 16.99 16.08 16.21 57,735,151 -0.52(-3.11%)
Nov 10, 2020 18.54 18.67 16.40 16.73 119,260,900 -2.52(-13.09%)
Nov 09, 2020 18.49 19.86 17.71 19.25 184,803,830 +5.43(+39.29%)
Nov 06, 2020 13.91 14.14 13.66 13.82 19,585,500 -0.36(-2.54%)
Nov 05, 2020 13.53 14.23 13.45 14.18 27,473,366 +0.84(+6.30%)
Nov 04, 2020 13.69 13.86 13.26 13.34 27,557,775 -0.37(-2.70%)
Nov 03, 2020 13.59 13.98 13.47 13.71 26,429,756 +0.34(+2.54%)
Nov 02, 2020 13.49 13.65 12.93 13.37 31,855,686 -0.34(-2.48%)
Oct 30, 2020 12.78 14.48 12.62 13.71 76,635,500 +0.73(+5.62%)
Oct 29, 2020 12.34 13.09 12.11 12.98 31,561,089 +0.68(+5.53%)
Oct 28, 2020 13.24 13.27 12.29 12.30 58,882,532 -1.46(-10.61%)
Oct 27, 2020 14.04 14.17 13.73 13.76 24,401,737 -0.27(-1.92%)
Oct 26, 2020 14.75 14.83 13.82 14.03 49,720,956 -1.33(-8.66%)
Oct 23, 2020 15.19 15.50 15.03 15.36 25,638,400 +0.17(+1.12%)
Oct 22, 2020 14.52 15.24 14.47 15.19 32,546,759 +0.71(+4.90%)
Oct 21, 2020 14.60 14.63 14.31 14.48 17,504,117 -0.13(-0.89%)
Oct 20, 2020 14.42 14.71 14.23 14.61 27,530,644 +0.46(+3.25%)
Oct 19, 2020 14.21 14.50 13.99 14.15 27,997,170 +0.07(+0.50%)
Oct 16, 2020 14.05 14.33 13.71 14.08 39,528,600 +0.06(+0.43%)
Oct 15, 2020 13.72 14.04 13.62 14.02 29,241,241 +0.05(+0.36%)
Oct 14, 2020 14.33 14.43 13.91 13.97 34,422,109 -0.06(-0.43%)
Oct 13, 2020 14.71 14.83 13.98 14.03 49,302,069 -1.18(-7.76%)
Oct 12, 2020 15.45 15.51 15.20 15.21 25,931,708 -0.48(-3.06%)
Oct 09, 2020 15.72 16.07 15.54 15.69 33,815,700 +0.08(+0.51%)
Oct 08, 2020 16.16 16.17 15.37 15.61 40,935,010 -0.38(-2.38%)
Oct 07, 2020 15.48 16.05 15.29 15.99 30,228,214 +0.80(+5.27%)
Oct 06, 2020 15.26 15.97 15.12 15.19 43,678,325 +0.23(+1.54%)
Oct 05, 2020 15.11 15.23 14.80 14.96 22,156,861 -0.20(-1.32%)
Oct 02, 2020 14.26 15.21 14.23 15.16 30,936,000 +0.13(+0.86%)
Oct 01, 2020 15.43 15.43 14.70 15.03 28,100,461 -0.15(-0.99%)
Sep 30, 2020 15.42 15.96 15.11 15.18 44,288,966 +0.11(+0.73%)
Sep 29, 2020 15.25 15.43 14.81 15.07 23,310,036 -0.24(-1.57%)
Sep 28, 2020 15.54 15.55 14.78 15.31 36,716,172 +0.24(+1.59%)
Sep 25, 2020 14.55 15.09 14.16 15.07 54,137,300 +1.33(+9.68%)
Sep 24, 2020 14.07 14.16 13.40 13.74 32,637,700 -0.39(-2.76%)
Sep 23, 2020 14.55 15.05 14.11 14.13 31,230,173 -0.28(-1.94%)
Sep 22, 2020 14.40 14.82 14.18 14.41 29,947,722 +0.12(+0.84%)
Sep 21, 2020 14.75 14.89 14.00 14.29 42,733,072 -1.02(-6.66%)
Sep 18, 2020 15.96 16.08 15.07 15.31 51,607,597 -0.93(-5.73%)
Sep 17, 2020 15.80 16.51 15.70 16.24 30,472,244 -0.22(-1.34%)
Sep 16, 2020 16.10 16.67 15.94 16.46 38,320,089 +0.53(+3.33%)
Sep 15, 2020 17.20 17.23 15.85 15.93 80,537,860 -1.92(-10.76%)
Sep 14, 2020 17.94 18.12 17.54 17.85 25,805,027 +0.16(+0.90%)
Sep 11, 2020 18.24 18.24 17.44 17.69 23,899,400 -0.19(-1.06%)
Sep 10, 2020 17.80 18.75 17.80 17.88 36,559,506 +0.22(+1.25%)
Sep 09, 2020 18.13 18.22 17.26 17.66 36,193,197 -0.63(-3.44%)
Sep 08, 2020 17.86 18.92 17.86 18.29 46,631,891 -0.24(-1.30%)
Sep 04, 2020 18.40 18.65 17.40 18.53 66,539,700 +0.95(+5.40%)
Sep 03, 2020 17.62 18.74 17.10 17.58 94,024,037 +0.87(+5.21%)
Sep 02, 2020 16.60 16.77 16.21 16.71 20,693,181 +0.20(+1.21%)
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.