Indicators

Carnival Corp (NY: CCL )

14.79 UNCHANGED

Streaming Delayed Price Updated: 10:05 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.78	43.11	42.52	42.71	4,847,110	+0.13(+0.30%)
Sep 27, 2019	42.12	43.20	42.11	42.58	7,716,862	-0.36(-0.84%)
Sep 26, 2019	44.46	44.68	42.60	42.95	13,012,280	-4.02(-8.55%)
Sep 25, 2019	45.90	46.96	45.83	46.96	3,980,312	+0.43(+0.92%)
Sep 24, 2019	46.97	47.67	46.30	46.53	3,717,544	-0.08(-0.17%)
Sep 23, 2019	46.79	46.81	45.82	46.61	3,501,102	-0.51(-1.08%)
Sep 20, 2019	47.46	47.53	46.68	47.12	4,592,866	-0.16(-0.33%)
Sep 19, 2019	47.77	47.83	47.20	47.27	3,188,060	-0.45(-0.94%)
Sep 18, 2019	47.74	47.91	47.27	47.72	3,297,692	-0.52(-1.07%)
Sep 17, 2019	47.20	48.30	46.96	48.24	3,875,273	+0.44(+0.92%)
Sep 16, 2019	47.88	48.62	47.43	47.80	5,983,903	-1.59(-3.22%)
Sep 13, 2019	49.10	49.71	49.01	49.39	4,220,864	+0.91(+1.87%)
Sep 12, 2019	48.47	48.83	47.69	48.49	4,314,524	-0.09(-0.18%)
Sep 11, 2019	48.24	48.79	47.50	48.57	6,461,846	+0.05(+0.10%)
Sep 10, 2019	47.18	48.55	47.02	48.53	7,503,267	+2.00(+4.31%)
Sep 09, 2019	44.53	46.57	44.53	46.52	6,476,081	+1.85(+4.13%)
Sep 06, 2019	44.08	44.84	43.98	44.68	3,537,342	+0.60(+1.35%)
Sep 05, 2019	43.24	44.27	43.24	44.08	2,583,197	+1.19(+2.78%)
Sep 04, 2019	42.94	43.44	42.53	42.89	3,261,078	+0.21(+0.50%)

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.