Skip to main content

Carnival Corp (NY: CCL )

16.64 -0.55 (-3.20%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.41 26.54 26.17 26.19 5,499,238 -0.37(-1.39%)
Jul 30, 2012 26.60 26.79 26.49 26.56 3,863,508 -0.04(-0.15%)
Jul 27, 2012 25.86 26.71 25.83 26.60 5,791,439 +0.85(+3.32%)
Jul 26, 2012 25.55 25.86 25.11 25.75 7,579,653 +0.23(+0.91%)
Jul 25, 2012 25.49 25.66 25.19 25.52 5,232,531 +0.42(+1.69%)
Jul 24, 2012 25.48 25.52 24.91 25.09 4,464,242 -0.31(-1.24%)
Jul 23, 2012 25.38 25.55 25.04 25.41 3,661,334 -0.50(-1.91%)
Jul 20, 2012 26.17 26.21 25.86 25.90 4,882,557 -0.39(-1.47%)
Jul 19, 2012 26.01 26.55 25.96 26.29 4,677,616 +0.36(+1.40%)
Jul 18, 2012 25.57 26.06 25.44 25.93 3,448,550 +0.12(+0.46%)
Jul 17, 2012 25.54 25.95 25.41 25.81 4,012,082 +0.26(+1.02%)
Jul 16, 2012 25.63 25.66 25.34 25.55 3,223,189 +0.02(+0.06%)
Jul 13, 2012 25.38 25.60 25.36 25.53 3,486,606 +0.27(+1.06%)
Jul 12, 2012 25.61 25.66 25.18 25.27 7,028,007 -0.56(-2.16%)
Jul 11, 2012 25.97 26.01 25.53 25.82 3,772,908 -0.10(-0.39%)
Jul 10, 2012 26.51 26.53 25.80 25.93 4,055,116 -0.28(-1.08%)
Jul 09, 2012 26.52 26.56 26.06 26.21 3,088,210 -0.30(-1.13%)
Jul 06, 2012 26.76 26.76 26.34 26.51 3,459,059 -0.24(-0.91%)
Jul 05, 2012 26.97 27.04 26.67 26.75 3,823,360 -0.24(-0.87%)
Jul 03, 2012 26.98 27.13 26.89 26.99 2,572,400 -0.10(-0.38%)
Jul 02, 2012 27.17 27.19 26.88 27.09 4,906,860 +0.12(+0.44%)
Jun 29, 2012 27.31 27.31 26.91 26.97 5,461,789 +0.42(+1.57%)
Jun 28, 2012 26.43 26.68 26.25 26.56 4,472,151 -0.01(-0.03%)
Jun 27, 2012 26.32 26.66 26.24 26.56 4,910,738 +0.02(+0.06%)
Jun 26, 2012 26.36 26.75 26.26 26.55 5,250,600 +0.18(+0.69%)
Jun 25, 2012 26.27 26.59 26.18 26.37 8,385,853 -0.13(-0.48%)
Jun 22, 2012 27.34 27.40 26.17 26.49 14,726,411 -0.72(-2.66%)
Jun 21, 2012 27.95 28.01 27.12 27.22 7,437,755 -0.60(-2.15%)
Jun 20, 2012 27.95 28.03 27.67 27.82 5,652,384 +0.18(+0.65%)
Jun 19, 2012 27.75 27.93 27.57 27.63 8,237,468 +0.31(+1.12%)
Jun 18, 2012 27.27 27.63 27.15 27.33 5,058,891 -0.03(-0.12%)
Jun 15, 2012 27.08 27.45 27.06 27.36 6,831,092 +0.16(+0.58%)
Jun 14, 2012 26.54 27.26 26.41 27.20 6,882,814 +0.77(+2.92%)
Jun 13, 2012 26.38 26.96 26.29 26.43 7,373,912 -0.19(-0.71%)
Jun 12, 2012 25.90 26.70 25.83 26.62 8,352,499 +0.87(+3.36%)
Jun 11, 2012 26.01 26.07 25.73 25.75 5,421,511 -0.24(-0.94%)
Jun 08, 2012 25.21 26.01 25.11 26.00 6,119,412 +0.69(+2.74%)
Jun 07, 2012 25.53 25.60 25.23 25.30 5,174,363 +0.26(+1.04%)
Jun 06, 2012 24.72 25.12 24.68 25.05 3,585,337 +0.59(+2.40%)
Jun 05, 2012 24.27 24.60 24.27 24.46 4,017,373 +0.04(+0.18%)
Jun 04, 2012 24.49 24.66 24.12 24.42 5,167,494 -0.05(-0.19%)
Jun 01, 2012 24.83 24.96 24.42 24.46 7,448,771 -0.79(-3.15%)
May 31, 2012 25.21 25.45 24.94 25.26 6,816,050 +0.13(+0.53%)
May 30, 2012 25.11 25.31 25.08 25.12 7,383,093 -0.27(-1.05%)
May 29, 2012 25.32 25.45 25.16 25.39 3,814,773 +0.24(+0.97%)
May 25, 2012 25.30 25.45 25.08 25.15 4,180,390 -0.17(-0.65%)
May 24, 2012 25.22 25.34 25.05 25.31 4,785,970 +0.24(+0.97%)
May 23, 2012 24.98 25.17 24.73 25.07 5,172,975 +0.06(+0.22%)
May 22, 2012 25.13 25.30 24.94 25.01 6,798,618 +0.23(+0.91%)
May 21, 2012 24.19 24.80 24.05 24.79 5,117,363 +0.69(+2.85%)
May 18, 2012 24.62 24.69 23.97 24.10 9,430,875 -0.56(-2.28%)
May 17, 2012 24.87 24.94 24.44 24.66 7,645,958 -0.14(-0.57%)
May 16, 2012 25.08 25.29 24.78 24.80 4,381,084 -0.12(-0.50%)
May 15, 2012 24.78 25.28 24.75 24.93 5,589,813 +0.23(+0.92%)
May 14, 2012 24.32 24.76 24.28 24.70 5,075,846 +0.13(+0.54%)
May 11, 2012 24.47 25.00 24.40 24.57 3,987,588 +0.07(+0.29%)
May 10, 2012 24.83 24.86 24.43 24.50 4,034,302 +0.02(+0.10%)
May 09, 2012 24.23 24.66 24.23 24.47 4,423,632 -0.39(-1.57%)
May 08, 2012 25.06 25.12 24.51 24.87 5,258,280 -0.12(-0.47%)
May 07, 2012 24.73 25.10 24.71 24.98 4,207,659 -0.21(-0.84%)
May 04, 2012 25.23 25.36 25.04 25.19 4,653,860 -0.22(-0.86%)
May 03, 2012 25.71 25.75 25.30 25.41 4,454,295 -0.41(-1.57%)
May 02, 2012 25.47 25.88 25.45 25.82 4,819,919 +0.04(+0.15%)
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.