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 (%)
Apr 30, 2002 23.93 24.95 23.93 24.82 3,561,215 +0.89(+3.74%)
Apr 29, 2002 24.03 24.13 23.85 23.93 2,003,888 -0.03(-0.12%)
Apr 26, 2002 24.19 24.43 23.92 23.96 1,266,553 -0.32(-1.32%)
Apr 25, 2002 24.13 24.30 23.82 24.28 1,568,330 -0.04(-0.15%)
Apr 24, 2002 24.22 24.54 23.96 24.32 2,028,980 +0.25(+1.02%)
Apr 23, 2002 23.84 24.07 23.48 24.07 1,698,622 +0.22(+0.94%)
Apr 22, 2002 23.66 24.03 23.62 23.85 1,149,008 -0.10(-0.40%)
Apr 19, 2002 23.85 24.03 23.69 23.94 1,934,247 +0.10(+0.41%)
Apr 18, 2002 24.35 24.59 23.60 23.85 2,154,307 -0.50(-2.05%)
Apr 17, 2002 24.07 24.38 23.93 24.35 1,857,897 -0.02(-0.09%)
Apr 16, 2002 24.11 24.43 24.11 24.37 1,399,259 +0.28(+1.18%)
Apr 15, 2002 24.22 24.40 23.92 24.09 2,052,999 -0.09(-0.37%)
Apr 12, 2002 24.15 24.27 24.00 24.18 2,981,142 +0.03(+0.12%)
Apr 11, 2002 24.57 24.57 24.02 24.15 3,222,806 -0.42(-1.73%)
Apr 10, 2002 23.82 24.57 23.64 24.57 6,129,880 +0.94(+3.97%)
Apr 09, 2002 23.59 23.77 23.51 23.63 2,542,901 +0.39(+1.67%)
Apr 08, 2002 23.10 23.28 22.77 23.24 2,204,894 +0.06(+0.26%)
Apr 05, 2002 23.10 23.25 22.92 23.18 1,951,020 +0.08(+0.35%)
Apr 04, 2002 23.29 23.29 23.00 23.10 2,792,213 -0.21(-0.90%)
Apr 03, 2002 23.54 23.55 23.24 23.31 1,925,793 -0.41(-1.73%)
Apr 02, 2002 23.77 24.00 23.55 23.72 2,267,960 -0.45(-1.88%)
Apr 01, 2002 24.18 24.23 23.70 24.18 1,814,153 -0.16(-0.64%)
Mar 29, 2002 24.32 24.69 24.22 24.33 1,650,047 +0.00(+0.00%)
Mar 28, 2002 24.32 24.69 24.22 24.33 1,650,047 +0.02(+0.06%)
Mar 27, 2002 23.89 24.41 23.71 24.32 1,823,278 +0.43(+1.81%)
Mar 26, 2002 23.85 24.06 23.53 23.89 3,488,354 +0.26(+1.10%)
Mar 25, 2002 24.22 24.78 23.53 23.62 2,434,078 -0.45(-1.86%)
Mar 22, 2002 24.16 24.44 23.95 24.07 1,853,737 +0.03(+0.12%)
Mar 21, 2002 24.27 24.44 23.74 24.04 3,974,767 -0.22(-0.89%)
Mar 20, 2002 24.03 25.03 24.03 24.26 3,956,518 -0.03(-0.12%)
Mar 19, 2002 24.85 24.86 24.15 24.29 2,107,477 -0.22(-0.91%)
Mar 18, 2002 24.39 24.63 24.03 24.51 1,637,166 +0.15(+0.61%)
Mar 15, 2002 23.84 24.41 23.84 24.36 5,125,118 +1.34(+5.83%)
Mar 14, 2002 23.10 23.22 22.85 23.02 1,137,469 -0.08(-0.35%)
Mar 13, 2002 22.88 23.13 22.73 23.10 2,356,387 +0.16(+0.68%)
Mar 12, 2002 23.16 23.25 22.72 22.95 3,000,867 -0.51(-2.16%)
Mar 11, 2002 23.21 23.45 22.99 23.45 2,313,448 +0.00(+0.00%)
Mar 08, 2002 23.03 23.48 22.88 23.45 4,115,391 +0.79(+3.49%)
Mar 07, 2002 22.35 22.74 21.98 22.66 4,432,868 +0.44(+1.98%)
Mar 06, 2002 21.69 22.35 21.66 22.22 3,057,627 +0.54(+2.51%)
Mar 05, 2002 21.46 21.91 21.21 21.68 2,451,925 +0.27(+1.25%)
Mar 04, 2002 21.01 21.43 20.79 21.41 2,643,404 +0.44(+2.10%)
Mar 01, 2002 20.42 20.97 20.42 20.97 2,545,316 +0.63(+3.11%)
Feb 28, 2002 20.31 20.76 20.27 20.34 3,106,335 +0.46(+2.32%)
Feb 27, 2002 19.98 20.11 19.56 19.88 1,264,942 +0.08(+0.41%)
Feb 26, 2002 19.53 19.83 19.26 19.79 1,498,421 +0.32(+1.65%)
Feb 25, 2002 19.32 19.57 19.20 19.47 2,506,403 +0.15(+0.77%)
Feb 22, 2002 19.08 19.45 18.98 19.32 1,759,943 +0.19(+0.97%)
Feb 21, 2002 19.19 19.51 19.08 19.14 1,993,824 -0.04(-0.23%)
Feb 20, 2002 18.78 19.29 18.77 19.18 1,913,717 +0.41(+2.18%)
Feb 19, 2002 19.00 19.13 18.77 18.77 1,494,261 -0.31(-1.60%)
Feb 18, 2002 19.56 19.57 19.00 19.08 2,187,719 +0.00(+0.00%)
Feb 15, 2002 19.56 19.57 19.00 19.08 2,187,719 -0.62(-3.14%)
Feb 14, 2002 19.82 19.92 19.59 19.70 1,162,292 -0.04(-0.19%)
Feb 13, 2002 19.38 19.82 19.30 19.73 2,352,361 +0.69(+3.64%)
Feb 12, 2002 19.23 19.23 18.68 19.04 3,093,051 -0.40(-2.07%)
Feb 11, 2002 19.79 19.79 18.67 19.44 2,718,815 -0.39(-1.99%)
Feb 08, 2002 19.00 19.90 19.00 19.84 2,220,593 +0.71(+3.70%)
Feb 07, 2002 19.60 19.60 18.80 19.13 2,273,864 -0.14(-0.73%)
Feb 06, 2002 19.41 19.53 19.04 19.27 1,441,795 -0.31(-1.60%)
Feb 05, 2002 19.57 19.73 19.24 19.59 1,319,018 +0.16(+0.84%)
Feb 04, 2002 19.97 19.97 19.38 19.42 1,057,361 -0.61(-3.05%)
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.