Carnival Corp (NY: CCL )

9.320 -0.410 (-4.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.010 9.180 8.770 9.060 40,901,864 -0.04(-0.44%)
Jul 28, 2022 8.970 9.380 8.570 9.100 58,342,852 +0.25(+2.82%)
Jul 27, 2022 8.790 8.890 8.470 8.850 66,041,408 +0.35(+4.12%)
Jul 26, 2022 9.070 9.095 8.460 8.500 68,714,448 -0.68(-7.41%)
Jul 25, 2022 9.260 9.290 8.840 9.180 54,781,252 -0.08(-0.86%)
Jul 22, 2022 9.900 9.990 9.150 9.260 100,598,248 -0.59(-5.99%)
Jul 21, 2022 9.670 9.905 9.420 9.850 144,145,360 -1.24(-11.18%)
Jul 20, 2022 10.34 11.10 10.28 11.09 69,506,560 +0.73(+7.05%)
Jul 19, 2022 10.02 10.41 9.985 10.36 60,291,552 +0.71(+7.36%)
Jul 18, 2022 9.430 10.12 9.430 9.650 66,264,240 +0.47(+5.12%)
Jul 15, 2022 8.880 9.190 8.710 9.180 44,348,068 +0.47(+5.40%)
Jul 14, 2022 8.820 9.000 8.650 8.710 40,597,936 -0.29(-3.22%)
Jul 13, 2022 8.730 9.130 8.650 9.000 41,374,448 -0.13(-1.42%)
Jul 12, 2022 8.480 9.270 8.430 9.130 65,592,744 +0.64(+7.54%)
Jul 11, 2022 8.960 8.969 8.460 8.490 40,198,748 -0.52(-5.77%)
Jul 08, 2022 9.210 9.430 8.940 9.010 45,688,308 -0.32(-3.43%)
Jul 07, 2022 8.950 9.450 8.930 9.330 46,057,372 +0.59(+6.75%)
Jul 06, 2022 9.250 9.526 8.700 8.740 52,550,836 -0.64(-6.82%)
Jul 05, 2022 8.540 9.409 8.150 9.380 69,374,592 +0.56(+6.35%)
Jul 01, 2022 8.610 8.970 8.530 8.820 51,992,176 +0.17(+1.97%)
Jun 30, 2022 8.660 8.810 8.100 8.650 74,633,624 -0.22(-2.48%)
Jun 29, 2022 9.490 9.600 8.660 8.870 110,000,760 -1.46(-14.13%)
Jun 28, 2022 10.49 11.05 10.31 10.33 46,334,932 -0.22(-2.09%)
Jun 27, 2022 10.73 10.81 10.18 10.55 52,811,136 -0.30(-2.76%)
Jun 24, 2022 9.720 10.88 9.480 10.85 85,277,520 +1.20(+12.44%)
Jun 23, 2022 9.620 9.745 9.220 9.650 48,234,608 +0.03(+0.31%)
Jun 22, 2022 9.360 9.830 9.280 9.620 38,673,240 +0.05(+0.52%)
Jun 21, 2022 9.690 9.790 9.430 9.570 49,025,600 -0.03(-0.31%)
Jun 17, 2022 8.910 9.640 8.750 9.600 69,681,888 +0.85(+9.71%)
Jun 16, 2022 9.430 9.490 8.700 8.750 76,754,272 -1.09(-11.08%)
Jun 15, 2022 9.640 10.02 9.510 9.840 67,186,504 +0.32(+3.36%)
Jun 14, 2022 10.01 10.17 9.410 9.520 59,181,384 -0.39(-3.94%)
Jun 13, 2022 10.53 10.54 9.770 9.910 71,183,744 -1.14(-10.32%)
Jun 10, 2022 11.56 12.02 11.04 11.05 67,461,696 -0.68(-5.80%)
Jun 09, 2022 12.82 12.85 11.73 11.73 63,307,424 -1.20(-9.28%)
Jun 08, 2022 13.35 13.56 12.92 12.93 43,086,744 -0.85(-6.17%)
Jun 07, 2022 13.30 13.81 13.21 13.78 23,367,874 +0.17(+1.25%)
Jun 06, 2022 13.67 13.80 13.34 13.61 26,814,350 +0.10(+0.74%)
Jun 03, 2022 13.65 13.89 13.34 13.51 27,169,428 -0.55(-3.91%)
Jun 02, 2022 13.49 14.06 13.39 14.06 34,033,100 +0.59(+4.38%)
Jun 01, 2022 14.04 14.20 13.15 13.47 33,328,166 -0.41(-2.95%)
May 31, 2022 13.86 14.17 13.72 13.88 39,585,620 -0.09(-0.64%)
May 27, 2022 13.35 13.97 13.34 13.97 35,625,652 +0.76(+5.75%)
May 26, 2022 12.30 13.47 12.30 13.21 49,476,324 +1.03(+8.46%)
May 25, 2022 11.65 12.31 11.61 12.18 38,038,544 +0.42(+3.57%)
May 24, 2022 12.84 12.87 11.56 11.76 63,134,820 -1.35(-10.30%)
May 23, 2022 13.12 13.19 12.54 13.11 41,380,848 -0.02(-0.15%)
May 20, 2022 13.81 13.96 12.70 13.13 45,396,084 -0.45(-3.31%)
May 19, 2022 13.67 13.94 13.48 13.58 37,931,832 -0.26(-1.88%)
May 18, 2022 14.61 14.83 13.70 13.84 36,504,208 -1.03(-6.93%)
May 17, 2022 14.51 14.96 14.32 14.87 29,118,038 +0.78(+5.54%)
May 16, 2022 14.27 14.53 14.03 14.09 29,746,804 -0.19(-1.33%)
May 13, 2022 13.55 14.50 13.55 14.28 40,862,040 +1.02(+7.69%)
May 12, 2022 13.26 13.86 12.73 13.26 53,649,624 -0.29(-2.14%)
May 11, 2022 14.25 14.73 13.52 13.55 40,857,360 -0.64(-4.51%)
May 10, 2022 14.81 15.03 13.82 14.19 46,961,264 +0.05(+0.35%)
May 09, 2022 15.55 15.62 14.05 14.14 55,505,268 -1.78(-11.18%)
May 06, 2022 16.42 16.56 15.59 15.92 43,872,096 -0.62(-3.75%)
May 05, 2022 17.30 17.54 16.36 16.54 44,496,608 -1.19(-6.71%)
May 04, 2022 17.42 17.73 16.69 17.73 37,890,592 +0.24(+1.37%)
May 03, 2022 17.63 17.83 17.11 17.49 28,133,630 +0.14(+0.81%)
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.