Skip to main content

Carnival Corp (NY: CCL )

18.76 +0.40 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.09 35.48 34.93 35.27 5,711,402 +0.15(+0.43%)
Apr 27, 2007 35.14 35.21 34.77 35.12 3,016,061 +0.15(+0.43%)
Apr 26, 2007 34.63 35.09 34.63 34.97 3,992,067 -0.06(-0.16%)
Apr 25, 2007 34.67 35.10 34.67 35.03 3,254,047 +0.60(+1.74%)
Apr 24, 2007 34.62 34.67 34.29 34.43 4,072,249 +0.22(+0.63%)
Apr 23, 2007 34.12 34.36 34.12 34.21 4,675,345 +0.16(+0.47%)
Apr 20, 2007 33.63 34.23 33.63 34.05 6,778,653 +0.47(+1.40%)
Apr 19, 2007 33.27 33.68 33.15 33.58 3,505,331 +0.10(+0.30%)
Apr 18, 2007 33.50 33.74 33.35 33.48 3,830,508 -0.21(-0.62%)
Apr 17, 2007 33.75 33.84 33.50 33.69 3,739,028 -0.06(-0.17%)
Apr 16, 2007 32.86 33.86 32.86 33.75 5,980,346 +1.10(+3.38%)
Apr 13, 2007 32.97 32.97 32.54 32.65 4,224,431 -0.06(-0.20%)
Apr 12, 2007 32.63 32.81 32.52 32.71 5,957,379 +0.17(+0.51%)
Apr 11, 2007 33.19 33.26 32.50 32.55 5,899,338 -0.67(-2.02%)
Apr 10, 2007 33.74 33.83 33.20 33.22 4,308,698 -0.32(-0.97%)
Apr 09, 2007 33.72 33.79 33.51 33.54 2,689,228 -0.19(-0.56%)
Apr 05, 2007 33.87 34.04 33.67 33.73 2,614,446 -0.18(-0.53%)
Apr 04, 2007 34.28 34.34 33.87 33.91 3,233,256 -0.30(-0.89%)
Apr 03, 2007 34.16 34.46 34.15 34.21 2,471,202 +0.17(+0.49%)
Apr 02, 2007 34.02 34.18 33.78 34.05 2,403,285 +0.24(+0.70%)
Mar 30, 2007 33.92 34.09 33.69 33.81 2,645,769 -0.02(-0.06%)
Mar 29, 2007 33.66 33.98 33.63 33.83 4,580,252 +0.33(+0.99%)
Mar 28, 2007 33.87 33.87 33.42 33.50 3,493,623 -0.69(-2.01%)
Mar 27, 2007 34.34 34.38 34.02 34.18 3,778,947 -0.49(-1.41%)
Mar 26, 2007 34.72 34.77 34.20 34.67 3,734,039 -0.04(-0.12%)
Mar 23, 2007 34.59 34.83 34.41 34.72 3,277,485 +0.20(+0.59%)
Mar 22, 2007 34.16 34.66 34.16 34.52 4,456,868 +0.17(+0.50%)
Mar 21, 2007 33.41 34.41 33.30 34.34 4,800,610 +1.20(+3.64%)
Mar 20, 2007 32.90 33.37 32.82 33.14 4,399,762 +0.01(+0.02%)
Mar 19, 2007 32.99 33.15 32.64 33.13 3,101,858 +0.27(+0.81%)
Mar 16, 2007 33.22 33.53 32.79 32.86 6,932,782 -0.04(-0.13%)
Mar 15, 2007 32.63 33.10 32.47 32.91 5,720,699 +0.34(+1.04%)
Mar 14, 2007 32.49 32.71 32.03 32.57 5,803,284 -0.11(-0.33%)
Mar 13, 2007 33.48 33.60 32.65 32.68 4,243,553 -0.80(-2.39%)
Mar 12, 2007 33.59 33.79 33.38 33.48 2,576,681 +0.10(+0.30%)
Mar 09, 2007 33.53 33.70 33.20 33.38 2,540,920 +0.01(+0.02%)
Mar 08, 2007 33.14 33.93 33.12 33.37 4,424,573 +0.57(+1.74%)
Mar 07, 2007 33.17 33.21 32.62 32.80 3,502,013 -0.37(-1.11%)
Mar 06, 2007 32.59 33.29 32.57 33.17 3,924,899 +0.71(+2.18%)
Mar 05, 2007 32.47 32.76 32.40 32.46 5,498,229 -0.51(-1.55%)
Mar 02, 2007 32.86 33.32 32.86 32.97 5,508,885 -0.28(-0.85%)
Mar 01, 2007 33.14 33.58 32.75 33.25 5,419,639 -0.25(-0.75%)
Feb 28, 2007 33.13 33.58 33.01 33.51 4,652,025 +0.15(+0.45%)
Feb 27, 2007 33.56 33.93 33.08 33.35 7,042,558 -0.81(-2.37%)
Feb 26, 2007 34.46 34.57 34.05 34.16 3,137,996 -0.19(-0.55%)
Feb 23, 2007 34.75 34.87 34.35 34.35 3,920,602 -0.74(-2.10%)
Feb 22, 2007 35.01 35.34 34.91 35.09 2,263,709 -0.02(-0.06%)
Feb 21, 2007 35.28 35.28 34.66 35.11 2,577,928 -0.17(-0.49%)
Feb 20, 2007 35.11 35.32 34.74 35.28 2,622,559 +0.39(+1.12%)
Feb 16, 2007 34.76 34.96 34.65 34.89 2,850,427 -0.22(-0.62%)
Feb 15, 2007 35.23 35.29 34.96 35.11 2,406,196 -0.19(-0.55%)
Feb 14, 2007 35.15 35.37 35.05 35.30 2,973,952 +0.12(+0.35%)
Feb 13, 2007 35.15 35.46 35.03 35.18 3,634,353 +0.07(+0.21%)
Feb 12, 2007 35.31 35.42 35.00 35.11 2,262,249 +0.15(+0.43%)
Feb 09, 2007 35.75 35.89 34.81 34.96 3,518,507 -0.81(-2.26%)
Feb 08, 2007 35.68 35.92 35.49 35.76 2,899,078 -0.23(-0.64%)
Feb 07, 2007 35.67 36.32 35.38 35.99 7,305,909 +0.45(+1.26%)
Feb 06, 2007 36.18 36.18 35.26 35.55 7,978,008 -1.09(-2.97%)
Feb 05, 2007 36.80 36.98 36.27 36.64 4,632,620 -0.71(-1.91%)
Feb 02, 2007 37.52 37.81 37.29 37.35 4,679,053 -0.27(-0.73%)
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.