Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.03 39.24 38.72 39.11 7,394,583 -0.24(-0.61%)
Jun 29, 2016 38.76 39.92 38.37 39.34 8,518,881 +0.65(+1.69%)
Jun 28, 2016 39.95 40.84 37.99 38.69 16,255,521 +0.08(+0.21%)
Jun 27, 2016 38.63 39.02 38.34 38.61 12,311,421 -1.78(-4.40%)
Jun 24, 2016 40.22 41.75 39.78 40.39 12,399,436 -3.28(-7.52%)
Jun 23, 2016 44.24 44.24 43.57 43.67 4,759,629 +0.44(+1.02%)
Jun 22, 2016 43.23 43.70 43.13 43.23 3,587,970 +0.19(+0.43%)
Jun 21, 2016 43.13 43.35 42.99 43.04 3,474,068 +0.13(+0.31%)
Jun 20, 2016 43.81 43.93 42.79 42.91 6,276,419 +0.61(+1.44%)
Jun 17, 2016 42.00 42.34 41.95 42.30 6,648,622 +0.30(+0.72%)
Jun 16, 2016 41.38 42.04 41.02 42.00 3,460,076 +0.19(+0.44%)
Jun 15, 2016 41.75 42.29 41.65 41.81 4,740,001 +0.65(+1.59%)
Jun 14, 2016 40.76 41.25 40.72 41.16 4,891,386 -0.11(-0.26%)
Jun 13, 2016 41.14 41.80 40.95 41.26 4,136,978 -0.45(-1.08%)
Jun 10, 2016 41.70 41.88 41.51 41.72 4,284,147 -0.78(-1.83%)
Jun 09, 2016 42.19 42.77 42.10 42.49 3,974,847 +0.31(+0.73%)
Jun 08, 2016 41.95 42.33 41.79 42.18 3,443,321 +0.16(+0.38%)
Jun 07, 2016 42.03 42.41 41.96 42.02 5,713,001 +0.38(+0.91%)
Jun 06, 2016 41.67 41.93 41.43 41.64 4,745,074 -0.60(-1.42%)
Jun 03, 2016 42.39 42.48 41.78 42.25 3,785,750 -0.51(-1.20%)
Jun 02, 2016 42.36 42.77 42.20 42.76 3,885,999 +0.25(+0.58%)
Jun 01, 2016 41.83 42.57 41.73 42.51 5,139,745 +0.27(+0.65%)
May 31, 2016 43.00 43.20 42.04 42.24 6,856,822 -0.76(-1.77%)
May 27, 2016 42.63 43.00 43.00 43.00 6,138,097 +0.89(+2.12%)
May 26, 2016 43.07 43.15 41.85 42.10 12,104,343 -1.80(-4.11%)
May 25, 2016 44.44 44.44 43.79 43.91 5,871,735 -0.75(-1.68%)
May 24, 2016 44.13 44.85 44.07 44.66 2,744,804 +0.81(+1.84%)
May 23, 2016 44.14 44.20 43.78 43.85 2,484,218 -0.11(-0.24%)
May 20, 2016 43.84 44.20 43.75 43.96 3,515,145 +0.42(+0.97%)
May 19, 2016 43.88 44.01 43.27 43.54 3,879,522 -0.69(-1.55%)
May 18, 2016 43.88 44.38 43.77 44.22 4,062,516 +0.35(+0.80%)
May 17, 2016 44.04 44.20 43.74 43.87 2,826,031 -0.05(-0.12%)
May 16, 2016 43.66 44.09 43.62 43.92 5,044,685 +0.34(+0.79%)
May 13, 2016 44.42 44.90 43.57 43.58 5,158,272 -1.27(-2.84%)
May 12, 2016 44.71 45.07 44.38 44.85 4,564,192 +0.68(+1.53%)
May 11, 2016 44.18 44.93 44.14 44.18 4,634,866 -0.10(-0.22%)
May 10, 2016 43.17 44.36 42.50 44.27 6,899,516 +0.57(+1.31%)
May 09, 2016 43.32 43.88 43.26 43.70 3,770,795 +0.46(+1.06%)
May 06, 2016 42.54 43.30 42.31 43.25 4,129,522 +0.73(+1.72%)
May 05, 2016 43.06 43.21 42.46 42.52 3,660,486 -0.68(-1.57%)
May 04, 2016 43.15 43.40 43.01 43.19 3,642,308 -0.29(-0.67%)
May 03, 2016 43.10 43.87 42.99 43.48 4,254,968 -0.04(-0.08%)
May 02, 2016 43.34 43.77 43.33 43.52 4,030,465 +0.42(+0.98%)
Apr 29, 2016 43.19 43.74 42.39 43.10 6,690,660 +0.30(+0.70%)
Apr 28, 2016 42.87 43.47 42.71 42.80 5,093,755 -0.69(-1.58%)
Apr 27, 2016 43.24 43.72 43.15 43.48 3,926,695 +0.32(+0.73%)
Apr 26, 2016 43.20 43.66 42.90 43.17 3,557,412 -0.10(-0.22%)
Apr 25, 2016 42.83 43.67 42.75 43.26 4,104,293 +0.64(+1.50%)
Apr 22, 2016 43.14 43.92 42.29 42.62 5,557,186 -0.59(-1.36%)
Apr 21, 2016 43.66 43.97 43.10 43.21 6,069,334 -0.76(-1.72%)
Apr 20, 2016 44.47 44.59 43.85 43.97 4,258,832 -0.49(-1.11%)
Apr 19, 2016 44.88 45.02 44.39 44.46 3,702,400 -0.21(-0.47%)
Apr 18, 2016 45.57 45.66 44.11 44.67 5,994,265 -0.16(-0.35%)
Apr 15, 2016 45.28 45.46 44.74 44.83 5,392,167 -0.48(-1.07%)
Apr 14, 2016 45.39 45.67 44.85 45.31 3,155,538 -0.10(-0.21%)
Apr 13, 2016 45.27 45.51 44.96 45.41 5,139,146 +0.40(+0.88%)
Apr 12, 2016 45.06 45.15 44.65 45.01 4,027,395 +0.38(+0.85%)
Apr 11, 2016 45.22 45.40 44.60 44.64 4,526,442 -0.30(-0.66%)
Apr 08, 2016 45.43 45.43 44.82 44.93 3,370,716 -0.04(-0.08%)
Apr 07, 2016 45.55 45.55 44.78 44.97 3,386,387 -0.71(-1.56%)
Apr 06, 2016 45.62 45.75 45.18 45.68 4,511,406 +0.43(+0.95%)
Apr 05, 2016 45.86 45.96 45.09 45.25 6,272,673 -1.34(-2.89%)
Apr 04, 2016 46.39 46.75 46.15 46.59 4,082,319 +0.25(+0.53%)
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.