Skip to main content

Carnival Corp (NY: CCL )

16.48 -0.71 (-4.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 18.63 19.00 18.36 18.71 3,510,494 -0.37(-1.95%)
Sep 27, 2002 19.00 19.23 18.80 19.08 3,208,046 +0.00(+0.00%)
Sep 26, 2002 18.93 19.15 18.58 19.08 6,386,035 +0.15(+0.79%)
Sep 25, 2002 18.45 19.01 18.18 18.93 4,754,639 +0.67(+3.67%)
Sep 24, 2002 18.67 18.78 18.24 18.26 5,823,540 -0.89(-4.67%)
Sep 23, 2002 18.77 19.17 18.71 19.15 63,106,244 +0.39(+2.07%)
Sep 20, 2002 18.26 18.81 18.01 18.77 7,788,515 +1.40(+8.07%)
Sep 19, 2002 18.44 18.44 17.33 17.36 4,409,654 -1.08(-5.86%)
Sep 18, 2002 18.56 18.66 18.19 18.45 2,921,968 -0.11(-0.60%)
Sep 17, 2002 19.04 19.16 18.47 18.56 4,008,179 -0.39(-2.05%)
Sep 16, 2002 18.80 18.97 18.45 18.94 4,437,967 +0.00(+0.00%)
Sep 13, 2002 18.22 18.94 17.89 18.94 24,166,350 +0.44(+2.38%)
Sep 12, 2002 18.97 18.97 18.18 18.50 6,760,406 -0.57(-3.01%)
Sep 11, 2002 19.00 19.11 18.97 19.08 4,070,976 +0.30(+1.59%)
Sep 10, 2002 18.41 18.86 18.15 18.78 4,204,891 +0.66(+3.66%)
Sep 09, 2002 17.89 18.19 17.55 18.12 3,598,250 +0.08(+0.45%)
Sep 06, 2002 17.66 18.08 17.53 18.04 4,721,496 +0.52(+2.98%)
Sep 05, 2002 17.45 17.70 17.33 17.51 3,487,415 -0.37(-2.08%)
Sep 04, 2002 17.41 18.04 17.36 17.89 2,177,655 +0.48(+2.78%)
Sep 03, 2002 18.09 18.09 17.34 17.40 2,489,899 -0.83(-4.58%)
Aug 30, 2002 18.08 18.48 18.02 18.24 1,589,531 +0.08(+0.45%)
Aug 29, 2002 18.37 18.45 18.08 18.15 2,770,073 -0.48(-2.56%)
Aug 28, 2002 19.00 19.15 18.36 18.63 2,720,425 -0.67(-3.47%)
Aug 27, 2002 19.97 20.00 19.22 19.30 2,172,153 -0.34(-1.71%)
Aug 26, 2002 19.71 19.75 19.38 19.64 4,226,763 -0.03(-0.15%)
Aug 23, 2002 19.72 19.81 19.48 19.67 2,021,063 -0.24(-1.20%)
Aug 22, 2002 19.38 19.94 19.23 19.91 2,112,710 +0.53(+2.73%)
Aug 21, 2002 19.37 19.53 19.18 19.38 2,365,779 +0.17(+0.89%)
Aug 20, 2002 19.45 19.52 19.12 19.21 2,321,633 +0.13(+0.66%)
Aug 16, 2002 19.18 19.48 18.89 19.08 2,098,621 -0.11(-0.58%)
Aug 15, 2002 18.63 19.23 18.62 19.19 2,487,483 +0.59(+3.16%)
Aug 14, 2002 18.27 18.74 17.74 18.60 2,985,839 +0.34(+1.84%)
Aug 13, 2002 18.67 18.93 18.27 18.27 2,060,111 -0.59(-3.12%)
Aug 12, 2002 18.41 18.85 18.22 18.85 1,446,089 +0.64(+3.52%)
Aug 07, 2002 18.48 18.48 17.68 18.21 1,741,829 +0.09(+0.49%)
Aug 06, 2002 17.89 18.37 17.78 18.12 2,140,889 +0.62(+3.53%)
Aug 05, 2002 17.84 17.96 17.35 17.51 2,853,400 -0.34(-1.88%)
Aug 02, 2002 19.15 19.15 17.77 17.84 4,132,164 -1.31(-6.85%)
Aug 01, 2002 19.60 19.82 19.12 19.15 2,322,170 -0.60(-3.02%)
Jul 31, 2002 20.01 20.19 19.38 19.75 2,726,732 -0.26(-1.30%)
Jul 30, 2002 19.94 20.30 19.54 20.01 2,099,024 +0.07(+0.37%)
Jul 29, 2002 19.00 20.08 18.93 19.94 2,083,190 +1.28(+6.87%)
Jul 26, 2002 18.71 19.21 18.48 18.65 2,570,677 -0.09(-0.48%)
Jul 25, 2002 18.82 19.23 18.09 18.74 3,303,584 -0.26(-1.37%)
Jul 24, 2002 17.33 19.03 17.00 19.00 5,686,405 +1.41(+8.00%)
Jul 23, 2002 17.89 18.33 17.44 17.60 3,478,022 -0.37(-2.03%)
Jul 22, 2002 18.79 18.82 17.66 17.96 3,829,850 -0.83(-4.44%)
Jul 19, 2002 19.53 19.53 18.76 18.80 2,354,240 -0.80(-4.07%)
Jul 17, 2002 20.31 20.46 19.38 19.59 2,178,594 -0.63(-3.10%)
Jul 12, 2002 20.08 20.65 19.97 20.22 53,673 +0.08(+0.41%)
Jul 11, 2002 19.82 20.23 19.53 20.14 2,659,908 +0.24(+1.20%)
Jul 10, 2002 20.96 20.98 19.90 19.90 3,448,636 -0.88(-4.23%)
Jul 09, 2002 20.79 21.34 20.68 20.78 2,641,257 -0.20(-0.96%)
Jul 08, 2002 21.09 21.09 20.98 20.98 1,567,927 -0.05(-0.25%)
Jul 05, 2002 20.42 21.08 20.35 21.03 999,663 +0.80(+3.94%)
Jul 04, 2002 19.91 20.46 19.79 20.23 2,072,724 +0.00(+0.00%)
Jul 03, 2002 19.91 20.46 19.79 20.23 2,072,724 +0.32(+1.61%)
Jul 02, 2002 20.20 20.20 19.53 19.91 1,786,511 -0.29(-1.44%)
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.