Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.95 35.30 34.83 35.05 3,242,128 +0.07(+0.21%)
Sep 28, 2006 34.80 35.20 34.73 34.97 4,571,479 +0.42(+1.23%)
Sep 27, 2006 34.48 34.91 34.38 34.55 4,643,804 +0.02(+0.06%)
Sep 26, 2006 34.10 34.53 33.86 34.53 5,292,981 +0.19(+0.56%)
Sep 25, 2006 33.72 34.42 33.28 34.33 5,712,168 +1.02(+3.06%)
Sep 22, 2006 33.35 33.53 33.18 33.31 4,372,888 -0.04(-0.11%)
Sep 21, 2006 33.31 34.34 33.07 33.35 12,855,533 +0.87(+2.68%)
Sep 20, 2006 32.12 32.51 32.05 32.48 5,410,122 +0.57(+1.77%)
Sep 19, 2006 31.87 32.20 31.58 31.91 5,263,595 +0.04(+0.14%)
Sep 18, 2006 32.43 32.65 31.87 31.87 4,502,911 -0.78(-2.40%)
Sep 15, 2006 32.55 32.73 32.19 32.65 5,700,226 +0.17(+0.53%)
Sep 14, 2006 32.54 32.66 32.37 32.48 3,829,313 -0.20(-0.62%)
Sep 13, 2006 32.90 33.09 32.45 32.68 7,272,716 -0.68(-2.03%)
Sep 12, 2006 32.49 33.36 32.42 33.36 8,656,143 +1.30(+4.04%)
Sep 11, 2006 31.75 32.17 31.67 32.06 4,437,699 +0.25(+0.77%)
Sep 08, 2006 31.38 31.90 31.30 31.81 3,474,802 +0.44(+1.40%)
Sep 07, 2006 31.32 31.45 31.13 31.38 3,397,915 +0.05(+0.17%)
Sep 06, 2006 31.14 31.40 31.02 31.32 3,436,694 +0.19(+0.60%)
Sep 05, 2006 31.55 31.66 31.03 31.14 3,165,510 -0.19(-0.59%)
Sep 01, 2006 31.30 31.67 31.30 31.32 4,106,669 +0.10(+0.31%)
Aug 31, 2006 30.94 31.39 30.76 31.23 6,275,066 +0.98(+3.23%)
Aug 30, 2006 30.26 30.50 30.06 30.25 3,047,429 -0.01(-0.02%)
Aug 29, 2006 29.79 30.27 29.77 30.26 4,346,320 +0.65(+2.19%)
Aug 28, 2006 29.06 29.74 29.06 29.61 2,342,566 +0.53(+1.82%)
Aug 25, 2006 29.03 29.14 28.91 29.08 1,968,061 +0.05(+0.18%)
Aug 24, 2006 29.24 29.27 28.94 29.03 3,342,229 -0.20(-0.69%)
Aug 23, 2006 29.01 29.28 28.99 29.23 2,542,633 -0.19(-0.66%)
Aug 22, 2006 29.40 29.50 29.31 29.42 2,751,421 -0.16(-0.55%)
Aug 21, 2006 29.70 29.74 29.50 29.59 2,546,658 -0.13(-0.45%)
Aug 18, 2006 29.65 29.74 29.24 29.72 3,878,961 +0.07(+0.25%)
Aug 17, 2006 29.14 29.80 29.06 29.65 7,255,406 +1.13(+3.97%)
Aug 16, 2006 27.65 28.54 27.61 28.51 4,797,443 +0.80(+2.90%)
Aug 15, 2006 27.72 27.96 27.59 27.71 6,183,553 +0.33(+1.20%)
Aug 14, 2006 27.92 28.01 27.34 27.38 5,948,062 -0.63(-2.26%)
Aug 11, 2006 28.19 28.36 27.99 28.01 3,336,459 -0.24(-0.84%)
Aug 10, 2006 28.02 28.38 27.97 28.25 3,749,340 +0.23(+0.82%)
Aug 09, 2006 28.41 28.61 27.95 28.02 4,609,050 -0.14(-0.50%)
Aug 08, 2006 28.51 28.68 28.14 28.16 3,392,816 -0.13(-0.45%)
Aug 07, 2006 28.72 28.75 28.21 28.29 2,706,604 -0.40(-1.40%)
Aug 04, 2006 28.86 29.03 28.57 28.69 3,067,422 +0.14(+0.50%)
Aug 03, 2006 28.59 28.90 28.39 28.55 5,491,169 -0.16(-0.55%)
Aug 02, 2006 28.70 28.88 28.59 28.71 4,029,782 +0.31(+1.10%)
Aug 01, 2006 29.04 29.04 28.28 28.39 6,180,333 -0.64(-2.21%)
Jul 31, 2006 29.59 29.82 28.96 29.04 4,698,953 -0.55(-1.86%)
Jul 28, 2006 29.62 29.77 29.45 29.59 3,535,318 +0.06(+0.20%)
Jul 27, 2006 30.07 30.07 29.30 29.53 7,933,701 -0.29(-0.97%)
Jul 26, 2006 30.29 30.30 29.74 29.82 6,369,799 -0.56(-1.84%)
Jul 25, 2006 29.74 30.60 29.67 30.38 6,934,978 +0.71(+2.39%)
Jul 24, 2006 29.50 29.68 29.35 29.67 4,113,244 +0.18(+0.61%)
Jul 21, 2006 29.73 30.00 29.22 29.49 6,730,349 -0.13(-0.45%)
Jul 20, 2006 29.98 30.03 29.53 29.62 4,124,784 -0.55(-1.83%)
Jul 19, 2006 29.14 30.26 29.26 30.18 5,610,055 +1.04(+3.58%)
Jul 18, 2006 29.11 29.27 28.87 29.13 3,492,379 -0.11(-0.38%)
Jul 17, 2006 29.36 29.55 29.01 29.24 5,186,439 -0.36(-1.21%)
Jul 14, 2006 29.59 29.78 29.30 29.60 4,397,175 +0.06(+0.20%)
Jul 13, 2006 29.89 30.15 29.50 29.54 6,357,186 -0.60(-2.00%)
Jul 12, 2006 31.00 31.04 30.13 30.15 4,302,845 -0.91(-2.93%)
Jul 11, 2006 31.12 31.18 30.80 31.05 2,785,369 -0.14(-0.45%)
Jul 10, 2006 31.08 31.33 31.05 31.20 3,141,759 +0.11(+0.36%)
Jul 07, 2006 31.25 31.40 30.94 31.08 4,544,911 -0.16(-0.52%)
Jul 06, 2006 31.08 31.39 31.08 31.25 3,615,157 +0.17(+0.55%)
Jul 05, 2006 31.35 31.35 30.81 31.08 3,597,311 -0.28(-0.88%)
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.