Indicators

Carnival Corp (NY: CCL )

14.47 -0.35 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.90	33.22	32.72	33.10	3,605,496	+0.02(+0.07%)
Jan 29, 2004	33.24	33.42	32.46	33.08	6,694,388	+1.23(+3.86%)
Jan 28, 2004	32.43	32.87	31.62	31.85	4,029,916	-0.58(-1.79%)
Jan 27, 2004	32.94	33.00	32.33	32.43	2,720,559	-0.62(-1.87%)
Jan 26, 2004	32.57	33.09	32.47	33.05	2,781,612	+0.48(+1.49%)
Jan 23, 2004	32.66	32.81	32.42	32.57	3,233,541	-0.07(-0.21%)
Jan 22, 2004	32.57	32.79	32.51	32.63	3,203,752	+0.07(+0.21%)
Jan 21, 2004	32.80	32.83	32.40	32.57	4,275,069	-0.15(-0.46%)
Jan 20, 2004	32.62	32.79	32.49	32.72	4,539,543	+0.19(+0.57%)
Jan 16, 2004	32.23	32.63	32.19	32.53	5,279,697	+0.58(+1.82%)
Jan 15, 2004	31.53	32.05	31.45	31.95	3,824,616	+0.44(+1.40%)
Jan 14, 2004	30.97	31.56	30.95	31.51	5,606,700	+1.09(+3.58%)
Jan 13, 2004	30.56	30.67	30.28	30.42	1,788,524	-0.16(-0.54%)
Jan 12, 2004	30.58	30.67	30.38	30.59	2,616,299	+0.01(+0.02%)
Jan 09, 2004	30.65	30.91	30.56	30.58	2,234,951	-0.16(-0.51%)
Jan 08, 2004	30.46	30.78	30.44	30.73	3,776,579	+0.31(+1.00%)
Jan 07, 2004	30.33	30.56	30.22	30.43	3,391,742	+0.06(+0.20%)
Jan 06, 2004	30.13	30.41	30.03	30.37	2,913,112	+0.24(+0.79%)
Jan 05, 2004	30.02	30.26	29.95	30.13	4,183,288	+0.45(+1.53%)

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.