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 30, 2010 30.70 31.44 30.57 31.13 7,943,102 +0.13(+0.41%)
Nov 29, 2010 31.04 31.19 30.63 31.00 4,943,882 -0.47(-1.48%)
Nov 26, 2010 31.24 31.66 31.20 31.47 2,144,748 -0.55(-1.72%)
Nov 24, 2010 31.12 32.02 32.02 32.02 5,135,319 +1.17(+3.79%)
Nov 23, 2010 31.19 31.19 30.74 30.85 6,392,645 -0.87(-2.76%)
Nov 22, 2010 31.49 31.77 31.27 31.73 3,359,455 +0.14(+0.43%)
Nov 19, 2010 31.59 31.67 31.29 31.59 4,024,239 -0.13(-0.40%)
Nov 18, 2010 31.69 31.89 31.56 31.72 4,269,504 +0.36(+1.15%)
Nov 17, 2010 30.99 31.51 30.87 31.36 4,544,598 +0.29(+0.95%)
Nov 16, 2010 31.27 31.74 30.93 31.06 4,987,803 -0.60(-1.90%)
Nov 15, 2010 32.00 32.04 31.63 31.66 3,258,132 -0.32(-0.99%)
Nov 12, 2010 32.12 32.47 31.69 31.98 5,849,264 -0.21(-0.65%)
Nov 11, 2010 32.24 32.53 32.05 32.19 5,514,581 -0.51(-1.56%)
Nov 10, 2010 32.58 32.71 32.16 32.70 3,718,558 +0.10(+0.30%)
Nov 09, 2010 33.04 33.19 32.41 32.60 5,427,451 -0.44(-1.32%)
Nov 08, 2010 33.35 33.46 32.82 33.04 4,956,615 -0.56(-1.68%)
Nov 05, 2010 33.58 33.75 33.36 33.60 4,468,401 +0.11(+0.31%)
Nov 04, 2010 32.96 33.64 32.90 33.50 6,839,398 +0.74(+2.27%)
Nov 03, 2010 32.68 32.81 32.16 32.75 5,988,757 +0.17(+0.53%)
Nov 02, 2010 32.60 32.87 32.51 32.58 4,115,573 +0.06(+0.18%)
Nov 01, 2010 32.77 32.88 31.90 32.52 7,817,559 +0.07(+0.21%)
Oct 29, 2010 32.02 32.46 31.89 32.45 6,624,923 +0.08(+0.23%)
Oct 28, 2010 32.15 32.40 31.60 32.38 5,972,518 +0.45(+1.41%)
Oct 27, 2010 31.96 32.05 31.29 31.93 8,296,383 +1.48(+4.86%)
Oct 25, 2010 30.55 30.77 30.42 30.45 7,573,010 +0.27(+0.90%)
Oct 22, 2010 30.12 30.21 29.95 30.18 5,640,883 +0.16(+0.53%)
Oct 21, 2010 29.93 30.24 29.83 30.02 10,116,486 +0.17(+0.55%)
Oct 20, 2010 29.36 29.91 29.30 29.85 7,811,792 +0.36(+1.22%)
Oct 19, 2010 29.48 29.67 29.26 29.49 10,618,287 -0.35(-1.16%)
Oct 18, 2010 29.64 29.92 29.52 29.84 7,304,356 +0.27(+0.92%)
Oct 15, 2010 30.06 30.09 29.50 29.57 9,047,776 -0.24(-0.81%)
Oct 14, 2010 30.33 30.37 29.66 29.81 6,404,173 -0.41(-1.34%)
Oct 13, 2010 30.45 30.51 30.18 30.21 6,383,160 +0.01(+0.02%)
Oct 12, 2010 29.93 30.35 29.70 30.21 6,204,603 +0.05(+0.17%)
Oct 11, 2010 30.19 30.29 29.95 30.15 3,651,305 -0.13(-0.42%)
Oct 08, 2010 30.28 30.35 29.90 30.28 6,996,990 +0.12(+0.40%)
Oct 07, 2010 30.04 30.21 29.68 30.16 6,491,533 +0.13(+0.43%)
Oct 06, 2010 29.83 30.11 29.63 30.03 7,732,748 +0.07(+0.23%)
Oct 05, 2010 29.05 30.00 28.96 29.96 266 +1.33(+4.65%)
Oct 04, 2010 28.77 28.99 28.30 28.63 5,120,665 -0.23(-0.78%)
Oct 01, 2010 28.86 29.18 28.57 28.86 5,277,729 +0.14(+0.48%)
Sep 30, 2010 28.73 29.28 28.49 28.72 19,032 -0.43(-1.48%)
Sep 29, 2010 29.30 29.38 28.87 29.15 8,854,989 +0.32(+1.09%)
Sep 28, 2010 28.48 28.90 28.01 28.84 10,408 +0.26(+0.89%)
Sep 27, 2010 28.47 28.68 28.23 28.58 5,108,817 +0.17(+0.61%)
Sep 24, 2010 28.06 28.70 28.02 28.41 7,238,207 +0.78(+2.83%)
Sep 23, 2010 27.63 28.15 27.54 27.63 5,053,459 -0.23(-0.81%)
Sep 22, 2010 28.42 28.58 27.78 27.85 6,717,474 -0.39(-1.38%)
Sep 21, 2010 29.09 29.26 27.77 28.24 11,884,755 +0.38(+1.38%)
Sep 20, 2010 27.27 28.38 27.24 27.86 10,476,930 +0.86(+3.17%)
Sep 17, 2010 27.00 27.11 26.74 27.00 5,723,772 +0.24(+0.90%)
Sep 15, 2010 26.83 27.00 26.60 26.76 6,464,556 -0.22(-0.81%)
Sep 14, 2010 26.94 27.30 26.73 26.98 3,816,253 +0.05(+0.17%)
Sep 13, 2010 26.88 27.00 26.69 26.94 3,028,424 +0.41(+1.56%)
Sep 10, 2010 26.48 26.63 26.36 26.52 3,225,176 +0.08(+0.28%)
Sep 09, 2010 26.36 26.80 25.99 26.45 7,182,063 +0.46(+1.76%)
Sep 08, 2010 25.70 26.16 25.45 25.99 7,356,575 +0.53(+2.07%)
Sep 07, 2010 25.46 25.64 25.35 25.46 619 -0.60(-2.31%)
Sep 03, 2010 25.77 26.13 25.63 26.06 5,031,247 +0.65(+2.54%)
Sep 02, 2010 24.77 25.48 24.74 25.42 485 +0.68(+2.77%)
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.