Skip to main content

Carnival Corp (NY: CCL )

18.36 +0.33 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.33 39.59 39.21 39.31 2,567,533 -0.25(-0.62%)
Nov 29, 2005 39.53 39.67 39.10 39.56 2,031,544 +0.04(+0.09%)
Nov 28, 2005 39.39 39.65 39.17 39.52 2,543,415 +0.45(+1.14%)
Nov 25, 2005 39.42 39.42 39.07 39.07 729,343 -0.34(-0.86%)
Nov 23, 2005 38.76 39.51 38.67 39.41 2,559,493 +0.58(+1.50%)
Nov 22, 2005 38.19 38.89 38.19 38.83 2,120,668 +0.43(+1.13%)
Nov 21, 2005 38.24 38.53 38.14 38.40 2,636,974 -0.04(-0.11%)
Nov 18, 2005 38.62 38.62 38.14 38.44 2,932,066 -0.01(-0.04%)
Nov 17, 2005 38.02 38.52 37.93 38.45 3,409,563 +0.67(+1.78%)
Nov 16, 2005 38.24 38.27 37.72 37.78 3,720,317 -0.83(-2.15%)
Nov 15, 2005 38.46 39.01 38.40 38.61 2,601,075 +0.16(+0.41%)
Nov 14, 2005 38.62 38.63 38.38 38.45 2,205,494 -0.54(-1.39%)
Nov 11, 2005 38.67 39.05 38.58 39.00 2,160,725 +0.33(+0.86%)
Nov 10, 2005 38.24 38.78 38.22 38.66 3,488,984 +0.67(+1.77%)
Nov 09, 2005 37.75 38.13 37.73 37.99 2,927,908 +0.24(+0.63%)
Nov 08, 2005 37.81 37.87 37.43 37.75 3,684,279 -0.04(-0.11%)
Nov 07, 2005 37.61 37.89 37.29 37.80 3,026,040 +0.19(+0.52%)
Nov 04, 2005 37.43 37.66 37.16 37.60 2,860,545 +0.13(+0.35%)
Nov 03, 2005 37.44 37.65 37.34 37.47 6,750,932 +0.05(+0.13%)
Nov 02, 2005 36.44 37.46 36.40 37.42 5,795,938 +0.97(+2.67%)
Nov 01, 2005 35.80 36.55 35.73 36.45 5,182,192 +0.61(+1.71%)
Oct 31, 2005 35.35 36.01 35.32 35.84 4,792,432 +0.69(+1.95%)
Oct 28, 2005 34.90 35.32 34.59 35.15 5,429,464 +0.26(+0.74%)
Oct 27, 2005 35.49 35.60 34.78 34.89 5,092,375 -0.78(-2.18%)
Oct 26, 2005 35.88 35.93 35.54 35.67 5,294,046 -0.39(-1.08%)
Oct 25, 2005 35.44 36.07 35.43 36.06 5,140,749 +0.45(+1.28%)
Oct 24, 2005 34.65 35.64 34.64 35.60 5,598,148 +1.15(+3.35%)
Oct 21, 2005 34.16 34.51 34.16 34.45 4,699,151 +0.22(+0.65%)
Oct 20, 2005 34.20 34.63 34.05 34.23 5,010,459 -0.27(-0.77%)
Oct 19, 2005 33.25 34.56 33.03 34.49 7,641,612 +0.91(+2.71%)
Oct 18, 2005 33.76 33.77 33.48 33.58 5,305,412 -0.40(-1.19%)
Oct 17, 2005 33.78 34.05 33.60 33.99 4,287,076 -0.31(-0.90%)
Oct 14, 2005 33.72 34.33 33.55 34.30 4,673,231 +0.65(+1.93%)
Oct 13, 2005 33.73 33.79 33.22 33.65 6,290,206 -0.08(-0.24%)
Oct 12, 2005 34.15 34.15 33.44 33.73 7,045,192 -0.54(-1.58%)
Oct 11, 2005 34.31 34.54 34.09 34.27 6,662,085 +0.02(+0.06%)
Oct 10, 2005 34.57 34.57 33.91 34.25 5,968,918 -0.43(-1.25%)
Oct 07, 2005 34.85 34.85 34.59 34.68 4,465,600 -0.15(-0.43%)
Oct 06, 2005 35.01 35.13 34.63 34.83 5,985,412 -0.16(-0.45%)
Oct 05, 2005 35.53 35.60 34.99 34.99 3,223,554 -0.76(-2.14%)
Oct 04, 2005 35.97 36.25 35.76 35.76 3,589,334 +0.05(+0.14%)
Oct 03, 2005 35.85 36.07 35.64 35.71 3,127,223 -0.35(-0.98%)
Sep 30, 2005 35.33 36.13 35.33 36.06 3,419,404 +0.66(+1.85%)
Sep 29, 2005 35.50 35.60 35.16 35.40 4,034,536 -0.02(-0.06%)
Sep 28, 2005 35.78 36.08 35.42 35.42 2,899,632 -0.35(-0.99%)
Sep 27, 2005 36.21 36.21 35.77 35.78 2,199,396 -0.62(-1.70%)
Sep 26, 2005 36.07 36.74 36.06 36.40 4,039,803 +0.59(+1.65%)
Sep 23, 2005 35.81 36.02 35.21 35.81 3,200,961 +0.45(+1.27%)
Sep 22, 2005 35.21 35.73 34.99 35.36 3,170,606 +0.15(+0.43%)
Sep 21, 2005 35.86 35.86 35.16 35.21 4,324,638 -0.69(-1.91%)
Sep 20, 2005 36.72 36.95 35.86 35.89 5,519,281 -0.74(-2.03%)
Sep 19, 2005 36.64 36.99 35.65 36.64 8,581,498 +1.26(+3.57%)
Sep 16, 2005 35.84 36.00 35.35 35.37 14,946,967 -0.45(-1.27%)
Sep 15, 2005 36.04 36.07 35.71 35.83 2,293,232 -0.03(-0.08%)
Sep 14, 2005 36.37 36.65 35.80 35.86 4,263,651 -0.38(-1.04%)
Sep 13, 2005 36.54 36.60 36.23 36.23 3,498,409 -0.56(-1.53%)
Sep 12, 2005 36.39 36.86 36.26 36.80 5,416,020 +0.94(+2.62%)
Sep 09, 2005 35.89 36.02 35.63 35.86 2,610,916 +0.20(+0.57%)
Sep 08, 2005 35.91 35.91 35.58 35.66 3,073,166 -0.32(-0.90%)
Sep 07, 2005 35.60 36.12 35.40 35.98 6,364,637 +0.38(+1.05%)
Sep 06, 2005 34.91 35.63 34.91 35.60 6,719,745 +0.80(+2.30%)
Sep 02, 2005 34.99 35.13 34.78 34.80 3,616,224 -0.20(-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.