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 (%)
Mar 30, 2007 35.04 35.21 34.80 34.92 2,561,344 -0.02(-0.06%)
Mar 29, 2007 34.77 35.10 34.74 34.94 4,434,100 +0.34(+0.99%)
Mar 28, 2007 34.98 34.98 34.52 34.60 3,382,144 -0.71(-2.01%)
Mar 27, 2007 35.47 35.51 35.15 35.31 3,658,364 -0.51(-1.41%)
Mar 26, 2007 35.87 35.92 35.33 35.82 3,614,889 -0.04(-0.12%)
Mar 23, 2007 35.73 35.98 35.55 35.86 3,172,903 +0.21(+0.59%)
Mar 22, 2007 35.29 35.80 35.29 35.65 4,314,653 +0.18(+0.50%)
Mar 21, 2007 34.51 35.54 34.40 35.47 4,647,427 +1.24(+3.64%)
Mar 20, 2007 33.98 34.47 33.90 34.23 4,259,369 +0.01(+0.02%)
Mar 19, 2007 34.07 34.24 33.72 34.22 3,002,880 +0.28(+0.81%)
Mar 16, 2007 34.31 34.63 33.87 33.95 6,711,563 -0.04(-0.13%)
Mar 15, 2007 33.71 34.19 33.54 33.99 5,538,156 +0.35(+1.04%)
Mar 14, 2007 33.56 33.79 33.08 33.64 5,618,106 -0.11(-0.33%)
Mar 13, 2007 34.58 34.71 33.73 33.75 4,108,145 -0.83(-2.39%)
Mar 12, 2007 34.70 34.91 34.48 34.58 2,494,461 +0.10(+0.30%)
Mar 09, 2007 34.64 34.81 34.30 34.48 2,459,842 +0.01(+0.02%)
Mar 08, 2007 34.23 35.05 34.21 34.47 4,283,388 +0.59(+1.74%)
Mar 07, 2007 34.26 34.30 33.69 33.88 3,390,266 -0.38(-1.11%)
Mar 06, 2007 33.66 34.39 33.64 34.26 3,799,658 +0.73(+2.18%)
Mar 05, 2007 33.54 33.84 33.47 33.53 5,322,785 -0.53(-1.55%)
Mar 02, 2007 33.94 34.42 33.94 34.06 5,333,101 -0.29(-0.85%)
Mar 01, 2007 34.24 34.69 33.83 34.35 5,246,702 -0.26(-0.75%)
Feb 28, 2007 34.22 34.69 34.10 34.61 4,503,582 +0.16(+0.45%)
Feb 27, 2007 34.66 35.05 34.17 34.45 6,817,836 -0.83(-2.37%)
Feb 26, 2007 35.60 35.70 35.18 35.29 3,037,866 -0.19(-0.55%)
Feb 23, 2007 35.89 36.02 35.48 35.48 3,795,499 -0.76(-2.10%)
Feb 22, 2007 36.17 36.50 36.06 36.24 2,191,476 -0.02(-0.06%)
Feb 21, 2007 36.44 36.44 35.80 36.26 2,495,668 -0.18(-0.49%)
Feb 20, 2007 36.26 36.48 35.88 36.44 2,538,875 +0.40(+1.12%)
Feb 16, 2007 35.91 36.11 35.79 36.04 2,759,472 -0.22(-0.62%)
Feb 15, 2007 36.39 36.46 36.11 36.26 2,329,416 -0.20(-0.55%)
Feb 14, 2007 36.31 36.53 36.20 36.47 2,879,056 +0.13(+0.35%)
Feb 13, 2007 36.31 36.63 36.19 36.34 3,518,384 +0.07(+0.21%)
Feb 12, 2007 36.47 36.59 36.15 36.26 2,190,063 +0.16(+0.43%)
Feb 09, 2007 36.93 37.07 35.96 36.11 3,406,234 -0.83(-2.26%)
Feb 08, 2007 36.86 37.11 36.66 36.94 2,806,570 -0.24(-0.64%)
Feb 07, 2007 36.85 37.52 36.55 37.18 7,072,783 +0.46(+1.26%)
Feb 06, 2007 37.37 37.37 36.42 36.72 7,723,437 -1.13(-2.97%)
Feb 05, 2007 38.01 38.19 37.46 37.84 4,484,797 -0.74(-1.91%)
Feb 02, 2007 38.76 39.06 38.52 38.58 4,529,748 -0.28(-0.73%)
Feb 01, 2007 38.82 38.91 38.45 38.86 3,679,162 +0.44(+1.14%)
Jan 31, 2007 38.37 38.52 38.17 38.43 5,444,607 -0.44(-1.13%)
Jan 30, 2007 38.79 38.90 38.72 38.86 2,364,438 +0.12(+0.31%)
Jan 29, 2007 38.76 38.83 38.57 38.75 2,539,546 +0.02(+0.06%)
Jan 26, 2007 38.84 38.92 38.49 38.72 4,216,162 +0.21(+0.54%)
Jan 25, 2007 38.79 38.97 38.24 38.51 4,554,169 -0.43(-1.11%)
Jan 24, 2007 38.75 39.07 38.63 38.95 4,706,735 +0.20(+0.52%)
Jan 23, 2007 38.86 39.01 38.42 38.75 3,568,193 -0.14(-0.36%)
Jan 22, 2007 39.02 39.16 38.64 38.89 3,092,917 -0.16(-0.40%)
Jan 19, 2007 39.10 39.30 38.79 39.04 5,629,780 +0.33(+0.85%)
Jan 18, 2007 39.05 39.13 38.37 38.72 4,860,509 +0.46(+1.21%)
Jan 17, 2007 38.31 38.52 37.88 38.25 4,590,935 +0.28(+0.75%)
Jan 16, 2007 38.21 38.45 37.91 37.97 3,886,475 +0.03(+0.08%)
Jan 12, 2007 38.10 38.22 37.71 37.94 2,964,370 +0.08(+0.22%)
Jan 11, 2007 38.08 38.19 37.69 37.86 5,931,289 +0.41(+1.09%)
Jan 10, 2007 37.44 37.67 37.34 37.45 3,001,404 -0.13(-0.36%)
Jan 09, 2007 37.49 37.75 37.37 37.58 2,986,510 +0.42(+1.14%)
Jan 08, 2007 37.34 37.59 37.03 37.16 3,627,099 -0.01(-0.04%)
Jan 05, 2007 37.73 37.73 37.08 37.17 2,728,208 -0.74(-1.95%)
Jan 04, 2007 38.05 38.25 37.69 37.91 3,725,053 -0.06(-0.16%)
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.