Carnival Corp (NY: CCL )

9.750 +0.430 (+4.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.07 27.14 26.87 26.96 5,637,418 -0.20(-0.73%)
Sep 27, 2013 27.15 27.34 27.05 27.16 6,974,032 -0.04(-0.15%)
Sep 26, 2013 26.99 27.27 26.84 27.20 11,184,806 +0.19(+0.70%)
Sep 25, 2013 27.50 27.51 26.94 27.01 28,701,408 -1.52(-5.33%)
Sep 24, 2013 29.47 29.47 28.31 28.53 32,612,294 -2.36(-7.65%)
Sep 23, 2013 30.85 31.10 30.61 30.90 4,715,565 +0.26(+0.86%)
Sep 20, 2013 31.03 31.06 30.61 30.63 5,071,716 -0.51(-1.64%)
Sep 19, 2013 31.04 31.26 30.97 31.14 3,086,172 +0.04(+0.13%)
Sep 18, 2013 30.84 31.16 30.43 31.10 4,097,392 +0.02(+0.08%)
Sep 17, 2013 30.93 31.15 30.90 31.08 1,888,733 +0.23(+0.75%)
Sep 16, 2013 31.33 31.16 30.79 30.85 3,175,732 -0.07(-0.24%)
Sep 13, 2013 30.76 30.94 30.55 30.92 2,608,969 +0.21(+0.67%)
Sep 12, 2013 30.99 31.01 30.62 30.71 4,122,872 -0.19(-0.61%)
Sep 11, 2013 30.62 30.92 30.57 30.90 3,407,625 +0.18(+0.59%)
Sep 10, 2013 30.52 30.94 30.52 30.72 4,345,721 +0.63(+2.09%)
Sep 09, 2013 29.71 30.13 29.65 30.09 3,461,815 +0.47(+1.59%)
Sep 06, 2013 29.67 29.84 29.42 29.62 3,327,925 -0.07(-0.22%)
Sep 05, 2013 29.26 29.76 29.26 29.69 4,539,038 +0.05(+0.17%)
Sep 04, 2013 29.04 29.72 29.00 29.64 6,775,118 -0.08(-0.28%)
Sep 03, 2013 29.69 30.00 29.53 29.72 4,021,451 -0.09(-0.30%)
Aug 30, 2013 29.77 29.88 29.59 29.81 3,269,260 +0.02(+0.06%)
Aug 29, 2013 29.63 29.97 29.60 29.80 2,235,738 +0.08(+0.28%)
Aug 28, 2013 29.98 29.98 29.67 29.71 4,914,906 -0.50(-1.64%)
Aug 27, 2013 30.49 30.60 30.18 30.21 5,528,184 -0.75(-2.43%)
Aug 26, 2013 30.87 31.24 30.86 30.96 3,988,661 +0.09(+0.29%)
Aug 23, 2013 30.84 30.97 30.66 30.87 2,726,426 -0.03(-0.11%)
Aug 22, 2013 30.27 31.07 30.15 30.90 4,433,187 +0.81(+2.69%)
Aug 21, 2013 29.81 30.42 29.79 30.09 3,915,594 +0.43(+1.45%)
Aug 20, 2013 29.57 29.76 29.49 29.67 3,726,176 +0.22(+0.75%)
Aug 19, 2013 29.88 29.89 29.37 29.44 4,811,932 -0.52(-1.72%)
Aug 16, 2013 30.06 30.18 29.80 29.96 3,378,844 -0.14(-0.46%)
Aug 15, 2013 30.26 30.40 29.95 30.10 3,879,800 -0.18(-0.60%)
Aug 14, 2013 30.03 30.40 30.01 30.28 3,163,727 +0.26(+0.87%)
Aug 13, 2013 29.89 30.11 29.70 30.02 2,512,528 +0.25(+0.83%)
Aug 12, 2013 29.71 29.90 29.68 29.77 5,253,068 -0.18(-0.60%)
Aug 09, 2013 30.16 30.17 29.75 29.95 4,166,659 -0.34(-1.14%)
Aug 08, 2013 30.43 30.57 30.18 30.30 3,683,471 -0.06(-0.19%)
Aug 07, 2013 30.67 30.70 30.27 30.35 3,213,177 -0.29(-0.94%)
Aug 06, 2013 30.97 31.04 30.52 30.64 3,835,536 -0.27(-0.88%)
Aug 05, 2013 31.19 31.21 30.75 30.91 3,730,652 -0.02(-0.05%)
Aug 02, 2013 30.94 31.04 30.78 30.93 2,742,461 -0.01(-0.03%)
Aug 01, 2013 30.68 31.03 30.53 30.94 4,369,731 +0.56(+1.84%)
Jul 31, 2013 30.45 30.56 30.29 30.38 4,374,153 +0.03(+0.11%)
Jul 30, 2013 30.42 30.50 30.25 30.35 4,398,546 -0.05(-0.16%)
Jul 29, 2013 30.50 30.62 30.35 30.40 3,556,888 -0.25(-0.83%)
Jul 26, 2013 30.41 30.67 30.37 30.65 4,767,243 +0.37(+1.22%)
Jul 25, 2013 30.33 30.50 30.08 30.28 4,175,303 -0.01(-0.03%)
Jul 24, 2013 30.31 30.53 30.11 30.29 5,260,889 +0.16(+0.54%)
Jul 23, 2013 30.12 30.21 30.06 30.12 3,874,521 +0.17(+0.58%)
Jul 22, 2013 30.10 30.05 29.81 29.95 2,978,330 -0.10(-0.33%)
Jul 19, 2013 30.26 30.26 29.85 30.05 4,787,152 -0.02(-0.08%)
Jul 18, 2013 29.99 30.25 29.94 30.08 3,552,839 +0.31(+1.05%)
Jul 17, 2013 29.73 29.86 29.70 29.76 2,645,144 +0.02(+0.08%)
Jul 16, 2013 29.53 29.75 29.33 29.74 3,188,691 +0.17(+0.58%)
Jul 15, 2013 29.62 29.67 29.44 29.57 2,173,796 -0.02(-0.06%)
Jul 12, 2013 29.51 29.62 29.39 29.58 3,398,961 +0.02(+0.08%)
Jul 11, 2013 29.35 29.57 29.26 29.56 2,755,872 +0.54(+1.87%)
Jul 10, 2013 28.90 29.05 28.86 29.02 2,516,380 +0.17(+0.60%)
Jul 09, 2013 28.94 29.00 28.71 28.84 3,395,483 +0.04(+0.14%)
Jul 08, 2013 28.98 29.07 28.63 28.80 3,758,022 -0.07(-0.23%)
Jul 05, 2013 28.71 28.90 28.56 28.87 2,656,397 +0.28(+0.98%)
Jul 03, 2013 28.63 28.65 28.25 28.59 1,983,038 -0.02(-0.09%)
Jul 02, 2013 28.44 28.68 28.42 28.61 3,793,458 +0.19(+0.66%)
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.