Indicators

Carnival Corp (NY: CCL )

14.82 -0.31 (-2.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.63	20.79	19.82	20.33	48,298,340	-0.77(-3.65%)
Feb 25, 2022	20.70	21.12	20.29	21.10	34,048,024	+0.47(+2.28%)
Feb 24, 2022	18.84	20.70	18.65	20.63	49,870,936	+0.42(+2.08%)
Feb 23, 2022	21.88	22.00	20.19	20.21	36,889,372	-1.30(-6.04%)
Feb 22, 2022	21.55	22.19	21.35	21.51	34,836,048	-0.66(-2.98%)
Feb 18, 2022				22.17	0	-0.25(-1.12%)
Feb 17, 2022	22.90	23.18	22.27	22.42	25,389,076	-0.89(-3.82%)
Feb 16, 2022	22.78	23.64	22.63	23.31	40,536,392	+0.53(+2.33%)
Feb 15, 2022	22.22	22.87	22.05	22.78	31,684,658	+1.42(+6.65%)
Feb 14, 2022	22.00	22.52	21.27	21.36	36,539,952	-0.68(-3.09%)
Feb 11, 2022	23.18	23.64	21.99	22.04	51,041,688	-1.08(-4.67%)
Feb 10, 2022	22.87	23.86	22.60	23.12	42,429,888	-0.07(-0.30%)
Feb 09, 2022	22.83	23.36	22.76	23.19	39,247,044	+0.64(+2.84%)
Feb 08, 2022	21.72	22.58	21.47	22.55	41,588,572	+1.03(+4.79%)
Feb 07, 2022	20.14	21.74	20.14	21.52	41,019,108	+1.56(+7.82%)
Feb 04, 2022	20.02	20.23	19.56	19.96	33,287,020	-0.38(-1.87%)
Feb 03, 2022	20.53	20.96	20.33	20.34	27,556,268	-0.51(-2.45%)
Feb 02, 2022	20.72	21.24	20.43	20.85	30,679,564	-0.08(-0.38%)

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.