Carnival Corp (NY: CCL )

10.00 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.21 34.35 34.05 34.07 3,648,700 -0.20(-0.57%)
Sep 29, 2014 34.41 34.55 34.18 34.27 4,225,611 -0.40(-1.15%)
Sep 26, 2014 34.35 34.74 34.28 34.67 3,054,470 +0.35(+1.01%)
Sep 25, 2014 34.70 34.94 34.32 34.32 5,118,681 -0.56(-1.61%)
Sep 24, 2014 34.35 34.91 34.16 34.88 8,224,952 +0.52(+1.51%)
Sep 23, 2014 35.66 35.89 33.87 34.36 17,643,032 +0.14(+0.42%)
Sep 22, 2014 34.32 34.38 34.11 34.22 6,084,873 -0.32(-0.93%)
Sep 19, 2014 34.45 34.91 34.29 34.54 10,230,321 +0.52(+1.52%)
Sep 18, 2014 33.78 34.03 33.77 34.02 4,003,233 +0.34(+1.01%)
Sep 17, 2014 33.50 33.82 33.45 33.68 3,586,474 +0.18(+0.53%)
Sep 16, 2014 33.20 33.64 33.13 33.50 3,629,472 +0.08(+0.23%)
Sep 15, 2014 33.16 33.44 33.06 33.43 3,851,588 +0.20(+0.59%)
Sep 12, 2014 33.41 33.41 33.08 33.23 2,955,205 -0.08(-0.25%)
Sep 11, 2014 32.85 33.33 32.83 33.32 3,261,530 +0.35(+1.05%)
Sep 10, 2014 32.82 32.99 32.66 32.97 3,349,408 +0.16(+0.49%)
Sep 09, 2014 33.14 33.24 32.71 32.81 4,048,654 -0.37(-1.12%)
Sep 08, 2014 33.05 33.22 32.90 33.18 2,878,815 -0.18(-0.53%)
Sep 05, 2014 33.01 33.38 32.86 33.36 3,646,653 +0.20(+0.61%)
Sep 04, 2014 32.59 33.37 32.58 33.16 4,831,354 +0.75(+2.30%)
Sep 03, 2014 32.30 32.55 32.30 32.41 2,700,697 +0.22(+0.69%)
Sep 02, 2014 32.00 32.25 31.89 32.19 3,485,619 +0.06(+0.18%)
Aug 29, 2014 31.68 32.13 32.13 32.13 3,449,952 +0.52(+1.64%)
Aug 28, 2014 31.78 31.86 31.58 31.61 2,411,968 -0.52(-1.61%)
Aug 27, 2014 32.16 32.33 32.01 32.13 3,682,603 -0.11(-0.34%)
Aug 26, 2014 32.10 32.28 31.98 32.24 2,732,323 +0.18(+0.56%)
Aug 25, 2014 32.23 32.27 31.96 32.06 2,512,723 -0.09(-0.29%)
Aug 22, 2014 32.02 32.23 31.97 32.15 2,177,868 +0.12(+0.37%)
Aug 21, 2014 32.16 32.26 31.99 32.04 2,414,101 +0.03(+0.08%)
Aug 20, 2014 31.86 32.04 31.79 32.01 1,586,833 +0.16(+0.51%)
Aug 19, 2014 32.09 32.09 31.81 31.85 2,770,701 -0.05(-0.16%)
Aug 18, 2014 31.87 31.97 31.79 31.90 1,802,521 +0.44(+1.39%)
Aug 15, 2014 31.76 31.89 31.27 31.46 2,201,436 -0.13(-0.40%)
Aug 14, 2014 31.40 31.59 31.22 31.59 3,013,356 +0.40(+1.27%)
Aug 13, 2014 31.28 31.30 31.13 31.19 2,230,142 +0.06(+0.19%)
Aug 12, 2014 31.30 31.44 31.07 31.13 2,971,660 +0.08(+0.24%)
Aug 11, 2014 31.07 31.21 30.96 31.06 3,763,845 +0.35(+1.12%)
Aug 08, 2014 30.70 30.86 30.59 30.71 3,467,888 +0.11(+0.36%)
Aug 07, 2014 31.46 31.47 30.58 30.60 5,181,811 +0.07(+0.22%)
Aug 06, 2014 30.21 30.78 30.13 30.54 4,606,915 +0.21(+0.69%)
Aug 05, 2014 30.47 30.48 30.08 30.32 5,779,804 -0.27(-0.88%)
Aug 04, 2014 30.51 30.69 30.29 30.59 3,872,071 -0.11(-0.36%)
Aug 01, 2014 30.45 30.91 30.42 30.70 5,176,769 +0.19(+0.61%)
Jul 31, 2014 30.62 30.99 30.48 30.52 5,541,631 -0.29(-0.93%)
Jul 30, 2014 30.93 31.00 30.60 30.80 4,043,705 +0.19(+0.63%)
Jul 29, 2014 30.85 30.93 30.56 30.61 3,914,124 -0.14(-0.47%)
Jul 28, 2014 30.61 30.92 30.56 30.75 6,765,022 -0.15(-0.49%)
Jul 25, 2014 31.03 31.09 30.85 30.91 3,040,434 -0.45(-1.42%)
Jul 24, 2014 31.18 31.61 31.18 31.35 5,680,037 +0.60(+1.95%)
Jul 23, 2014 30.65 30.86 30.50 30.75 3,209,289 +0.12(+0.38%)
Jul 22, 2014 30.73 30.75 30.52 30.64 3,007,019 +0.09(+0.30%)
Jul 21, 2014 30.54 30.64 30.23 30.54 3,559,842 -0.23(-0.74%)
Jul 18, 2014 30.50 30.91 30.48 30.77 3,256,980 +0.40(+1.30%)
Jul 17, 2014 30.75 30.80 30.30 30.37 3,279,118 -0.58(-1.88%)
Jul 16, 2014 31.12 31.18 30.86 30.96 3,741,714 +0.11(+0.35%)
Jul 15, 2014 31.06 31.15 30.82 30.85 3,845,138 -0.24(-0.76%)
Jul 14, 2014 31.09 31.15 30.93 31.08 3,607,524 +0.08(+0.24%)
Jul 11, 2014 30.63 31.12 30.58 31.01 5,487,892 +0.31(+1.02%)
Jul 10, 2014 30.44 30.88 30.44 30.70 5,106,224 -0.45(-1.46%)
Jul 09, 2014 31.07 31.20 30.93 31.15 5,559,317 -0.12(-0.38%)
Jul 08, 2014 31.60 31.67 31.18 31.27 4,560,920 -0.45(-1.43%)
Jul 07, 2014 31.85 31.89 31.62 31.72 2,768,060 -0.19(-0.58%)
Jul 03, 2014 31.72 31.91 31.91 31.91 3,403,847 +0.26(+0.83%)
Jul 02, 2014 31.71 31.85 31.58 31.65 3,538,003 +0.03(+0.11%)
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.