Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

14.28 +0.16 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
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.