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 29, 2013 30.21 30.31 29.97 30.04 1,687,274 -0.07(-0.22%)
Nov 27, 2013 30.03 30.23 29.96 30.11 3,956,742 +0.19(+0.64%)
Nov 26, 2013 29.90 30.14 29.74 29.92 7,314,671 -0.28(-0.94%)
Nov 25, 2013 30.18 30.30 29.97 30.20 2,701,297 +0.15(+0.50%)
Nov 22, 2013 29.75 30.23 29.49 30.05 8,340,582 +0.20(+0.67%)
Nov 21, 2013 29.68 29.95 29.51 29.85 4,673,492 +0.11(+0.36%)
Nov 20, 2013 29.43 29.91 29.36 29.74 5,452,108 +0.32(+1.10%)
Nov 19, 2013 29.43 29.51 29.10 29.42 6,489,633 -0.05(-0.17%)
Nov 18, 2013 29.70 29.76 29.35 29.47 5,610,374 -0.27(-0.92%)
Nov 15, 2013 29.71 29.78 29.49 29.74 5,228,404 -0.09(-0.30%)
Nov 14, 2013 29.62 29.93 29.51 29.83 2,665,121 +0.36(+1.23%)
Nov 12, 2013 29.55 29.64 29.17 29.47 5,573,712 -0.36(-1.19%)
Nov 11, 2013 29.76 29.88 29.61 29.82 2,240,879 -0.14(-0.47%)
Nov 08, 2013 29.49 29.97 29.24 29.96 3,962,201 +0.50(+1.71%)
Nov 07, 2013 29.82 29.95 29.30 29.46 5,702,073 -0.55(-1.82%)
Nov 06, 2013 29.52 30.00 29.48 30.00 5,281,615 +0.77(+2.63%)
Nov 05, 2013 29.08 29.29 29.02 29.24 3,766,636 +0.16(+0.54%)
Nov 04, 2013 28.91 29.10 28.86 29.08 2,691,682 +0.30(+1.03%)
Nov 01, 2013 28.64 28.79 28.49 28.78 4,236,863 +0.16(+0.55%)
Oct 31, 2013 28.61 28.86 28.53 28.62 5,050,866 -0.21(-0.72%)
Oct 30, 2013 28.69 28.92 28.57 28.83 6,750,997 -0.06(-0.20%)
Oct 29, 2013 28.74 28.90 28.68 28.89 4,205,056 +0.07(+0.23%)
Oct 28, 2013 28.72 28.83 28.55 28.82 3,528,014 +0.21(+0.75%)
Oct 25, 2013 28.75 28.79 28.46 28.61 4,887,447 -0.05(-0.17%)
Oct 24, 2013 28.48 28.76 28.45 28.66 7,292,117 +0.69(+2.48%)
Oct 23, 2013 28.19 28.22 27.88 27.96 4,499,175 -0.27(-0.97%)
Oct 22, 2013 27.75 28.29 27.65 28.24 6,694,200 +0.58(+2.09%)
Oct 21, 2013 27.05 27.66 27.05 27.66 5,513,257 +0.61(+2.26%)
Oct 18, 2013 27.29 27.30 26.95 27.05 3,829,134 -0.12(-0.46%)
Oct 17, 2013 26.72 27.20 26.67 27.17 4,381,557 +0.60(+2.27%)
Oct 16, 2013 26.43 26.63 26.34 26.57 4,264,802 +0.17(+0.63%)
Oct 15, 2013 26.34 26.69 26.30 26.40 4,959,329 -0.12(-0.44%)
Oct 14, 2013 26.58 26.70 26.34 26.52 4,607,818 -0.12(-0.47%)
Oct 11, 2013 26.39 26.71 26.31 26.64 3,127,924 +0.32(+1.22%)
Oct 10, 2013 26.28 26.38 26.20 26.32 3,841,957 +0.21(+0.82%)
Oct 09, 2013 26.16 26.23 25.97 26.10 4,802,791 -0.10(-0.38%)
Oct 08, 2013 26.58 26.58 26.20 26.20 7,157,823 -0.39(-1.46%)
Oct 07, 2013 26.55 26.72 26.53 26.59 4,377,051 -0.20(-0.74%)
Oct 04, 2013 26.53 26.86 26.48 26.79 5,003,331 +0.06(+0.22%)
Oct 03, 2013 26.58 26.83 26.53 26.73 5,860,144 +0.02(+0.09%)
Oct 02, 2013 26.73 26.86 26.52 26.71 5,406,596 -0.21(-0.77%)
Oct 01, 2013 27.00 27.02 26.61 26.91 6,203,582 -0.05(-0.18%)
Sep 30, 2013 27.07 27.14 26.87 26.96 5,637,418 -0.20(-0.73%)
Sep 27, 2013 27.15 27.34 27.05 27.16 6,974,032 -0.04(-0.15%)
Sep 26, 2013 26.99 27.27 26.84 27.20 11,184,807 +0.19(+0.70%)
Sep 25, 2013 27.50 27.51 26.94 27.01 28,701,410 -1.52(-5.33%)
Sep 24, 2013 29.47 29.47 28.31 28.53 32,612,296 -2.36(-7.65%)
Sep 23, 2013 30.85 31.10 30.61 30.90 4,715,565 +0.26(+0.86%)
Sep 20, 2013 31.03 31.06 30.61 30.63 5,071,717 -0.51(-1.64%)
Sep 19, 2013 31.04 31.26 30.97 31.14 3,086,172 +0.04(+0.13%)
Sep 18, 2013 30.84 31.16 30.43 31.10 4,097,393 +0.02(+0.08%)
Sep 17, 2013 30.93 31.15 30.90 31.08 1,888,733 +0.23(+0.75%)
Sep 16, 2013 31.33 31.16 30.79 30.85 3,175,732 -0.07(-0.24%)
Sep 13, 2013 30.76 30.94 30.55 30.92 2,608,969 +0.21(+0.67%)
Sep 12, 2013 30.99 31.01 30.62 30.71 4,122,873 -0.19(-0.61%)
Sep 11, 2013 30.62 30.92 30.57 30.90 3,407,625 +0.18(+0.59%)
Sep 10, 2013 30.52 30.94 30.52 30.72 4,345,721 +0.63(+2.09%)
Sep 09, 2013 29.71 30.13 29.65 30.09 3,461,815 +0.47(+1.59%)
Sep 06, 2013 29.67 29.84 29.42 29.62 3,327,925 -0.07(-0.22%)
Sep 05, 2013 29.26 29.76 29.26 29.69 4,539,038 +0.05(+0.17%)
Sep 04, 2013 29.04 29.72 29.00 29.64 6,775,118 -0.08(-0.28%)
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.