Skip to main content

Carnival Corp (NY: CCL )

18.34 +0.31 (+1.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.37 37.53 37.14 37.34 4,278,759 -0.04(-0.10%)
Jan 30, 2006 37.81 38.05 37.38 37.38 4,170,231 -0.43(-1.13%)
Jan 27, 2006 37.98 38.40 37.75 37.81 3,346,636 -0.17(-0.44%)
Jan 26, 2006 38.20 38.60 37.81 37.97 4,862,983 -0.22(-0.59%)
Jan 25, 2006 38.38 38.76 37.90 38.19 5,168,886 +0.17(+0.44%)
Jan 24, 2006 38.97 39.13 37.97 38.03 6,374,340 -0.67(-1.73%)
Jan 23, 2006 38.89 39.05 38.45 38.70 3,068,592 +0.06(+0.17%)
Jan 20, 2006 39.28 39.37 38.56 38.63 4,379,942 -0.57(-1.45%)
Jan 19, 2006 39.07 39.37 39.07 39.20 4,359,012 +0.47(+1.21%)
Jan 18, 2006 39.25 39.54 38.59 38.74 6,085,347 -1.03(-2.59%)
Jan 17, 2006 40.33 40.41 39.56 39.77 4,648,975 -0.56(-1.40%)
Jan 13, 2006 39.69 40.50 39.68 40.33 4,460,194 +1.08(+2.76%)
Jan 12, 2006 39.21 39.74 39.21 39.25 4,052,693 +0.37(+0.95%)
Jan 11, 2006 38.97 39.18 38.83 38.88 2,824,923 +0.12(+0.30%)
Jan 10, 2006 39.26 39.27 38.69 38.76 3,317,528 -0.60(-1.52%)
Jan 09, 2006 38.96 39.39 38.96 39.36 2,416,314 +0.42(+1.07%)
Jan 06, 2006 38.96 39.05 38.82 38.95 4,847,182 +0.14(+0.35%)
Jan 05, 2006 39.23 39.34 38.69 38.81 2,463,024 -0.41(-1.05%)
Jan 04, 2006 39.26 39.38 39.05 39.22 2,750,769 -0.15(-0.38%)
Jan 03, 2006 38.84 39.39 38.74 39.37 2,793,737 +0.79(+2.06%)
Dec 30, 2005 38.53 38.69 38.52 38.58 1,260,342 -0.04(-0.09%)
Dec 29, 2005 38.64 38.98 38.57 38.61 1,383,146 +0.10(+0.26%)
Dec 28, 2005 38.56 38.69 38.41 38.51 1,274,757 +0.24(+0.62%)
Dec 27, 2005 38.82 38.87 38.26 38.27 1,802,152 -0.62(-1.60%)
Dec 23, 2005 39.03 39.03 38.68 38.89 1,349,327 +0.03(+0.07%)
Dec 22, 2005 38.75 39.00 38.62 38.87 1,929,669 +0.12(+0.30%)
Dec 21, 2005 39.03 39.23 38.58 38.75 2,805,796 -0.19(-0.50%)
Dec 20, 2005 38.31 39.03 38.31 38.95 4,030,378 +0.68(+1.77%)
Dec 19, 2005 38.35 38.48 38.12 38.27 10,840,495 +0.28(+0.74%)
Dec 16, 2005 38.89 39.13 37.58 37.99 15,524,953 -1.58(-3.99%)
Dec 15, 2005 39.39 39.90 38.92 39.57 4,186,586 -0.41(-1.03%)
Dec 14, 2005 40.34 40.34 39.93 39.98 3,072,612 -0.37(-0.91%)
Dec 13, 2005 39.86 40.37 39.76 40.34 4,957,650 +0.63(+1.60%)
Dec 12, 2005 39.64 39.82 39.60 39.71 2,255,254 +0.34(+0.86%)
Dec 09, 2005 39.15 39.51 39.08 39.37 2,475,360 +0.15(+0.39%)
Dec 08, 2005 39.42 39.57 39.10 39.22 3,569,375 -0.21(-0.53%)
Dec 07, 2005 39.64 39.72 39.33 39.43 2,848,348 -0.13(-0.33%)
Dec 06, 2005 39.75 40.09 39.50 39.56 3,010,239 -0.20(-0.51%)
Dec 05, 2005 40.22 40.29 39.59 39.76 2,327,745 -0.64(-1.59%)
Dec 02, 2005 40.02 40.42 39.81 40.40 2,337,447 +0.39(+0.97%)
Dec 01, 2005 39.49 40.10 39.31 40.01 2,921,532 +0.70(+1.78%)
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%)
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.