Carnival Corp (NY: CCL )

8.915 -0.115 (-1.27%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.62 24.71 24.41 24.51 5,130,217 -0.25(-1.02%)
Sep 29, 2003 24.53 25.04 24.59 24.76 3,887,414 +0.24(+0.97%)
Sep 26, 2003 25.47 25.61 24.59 24.53 7,929,676 -0.94(-3.69%)
Sep 25, 2003 25.65 25.92 25.45 25.47 3,994,358 -0.07(-0.29%)
Sep 24, 2003 26.61 26.75 25.55 25.54 5,670,840 -1.07(-4.03%)
Sep 23, 2003 26.42 26.75 26.42 26.61 2,976,043 +0.42(+1.59%)
Sep 22, 2003 26.08 26.27 25.96 26.20 3,560,679 +0.04(+0.14%)
Sep 19, 2003 26.33 26.64 26.08 26.16 4,147,327 -0.17(-0.65%)
Sep 18, 2003 26.08 26.40 25.71 26.33 3,812,808 +0.25(+0.97%)
Sep 17, 2003 26.24 26.55 25.92 26.08 2,826,698 -0.16(-0.62%)
Sep 16, 2003 26.01 26.28 26.04 26.24 2,635,621 +0.23(+0.89%)
Sep 15, 2003 25.82 26.09 25.71 26.01 3,333,104 +0.32(+1.25%)
Sep 12, 2003 25.11 25.71 25.05 25.69 4,433,405 +0.69(+2.74%)
Sep 11, 2003 24.91 25.09 24.90 25.00 2,725,926 +0.10(+0.42%)
Sep 10, 2003 25.39 25.39 24.90 24.90 3,501,906 -0.48(-1.91%)
Sep 09, 2003 25.50 25.55 25.24 25.38 2,376,782 -0.33(-1.28%)
Sep 08, 2003 25.75 25.94 25.71 25.71 1,982,284 +0.00(+0.00%)
Sep 05, 2003 25.84 26.22 25.67 25.71 3,789,192 -0.05(-0.20%)
Sep 04, 2003 26.02 26.21 25.66 25.76 3,212,742 -0.27(-1.03%)
Sep 03, 2003 26.08 26.25 25.71 26.03 4,322,301 +0.45(+1.78%)
Sep 02, 2003 25.38 25.64 25.32 25.58 3,033,340 -0.20(-0.78%)
Aug 29, 2003 25.48 25.88 25.45 25.78 2,104,257 +0.30(+1.17%)
Aug 28, 2003 25.56 25.73 25.29 25.48 3,453,064 -0.01(-0.06%)
Aug 27, 2003 25.90 25.96 25.50 25.50 3,221,196 -0.40(-1.55%)
Aug 26, 2003 26.08 26.08 25.64 25.90 3,514,117 -0.19(-0.71%)
Aug 25, 2003 26.36 26.38 26.04 26.08 2,689,429 -0.27(-1.02%)
Aug 22, 2003 26.78 26.86 26.31 26.35 2,098,755 -0.34(-1.26%)
Aug 21, 2003 26.53 26.80 26.52 26.69 2,919,552 +0.17(+0.65%)
Aug 20, 2003 26.32 26.61 26.32 26.52 2,612,810 -0.01(-0.06%)
Aug 19, 2003 26.53 26.64 26.31 26.53 2,820,123 +0.08(+0.31%)
Aug 18, 2003 26.28 26.73 26.28 26.45 2,176,179 +0.42(+1.60%)
Aug 15, 2003 26.08 26.46 25.94 26.03 2,049,376 +0.17(+0.65%)
Aug 14, 2003 25.82 25.92 25.68 25.86 2,476,212 +0.38(+1.51%)
Aug 13, 2003 25.75 25.82 25.36 25.48 2,558,600 -0.09(-0.35%)
Aug 12, 2003 25.26 25.57 24.97 25.57 3,472,923 +0.33(+1.30%)
Aug 11, 2003 25.30 25.35 25.06 25.24 1,944,176 -0.10(-0.41%)
Aug 08, 2003 25.49 25.50 25.19 25.35 2,885,336 -0.16(-0.64%)
Aug 07, 2003 25.32 25.70 25.27 25.51 2,934,044 +0.17(+0.68%)
Aug 06, 2003 25.11 25.48 25.09 25.34 3,218,110 +0.31(+1.22%)
Aug 05, 2003 25.45 25.49 25.02 25.03 3,245,483 -0.37(-1.44%)
Aug 04, 2003 25.50 25.52 25.02 25.40 2,441,459 -0.10(-0.41%)
Aug 01, 2003 25.57 25.67 25.38 25.50 2,981,679 -0.07(-0.26%)
Jul 31, 2003 25.47 25.85 25.19 25.57 3,213,950 +0.45(+1.81%)
Jul 30, 2003 25.49 25.49 25.11 25.11 2,059,305 -0.27(-1.06%)
Jul 29, 2003 25.26 25.65 25.14 25.38 5,772,953 +0.34(+1.37%)
Jul 28, 2003 24.97 25.09 24.68 25.04 4,029,648 +0.45(+1.82%)
Jul 25, 2003 24.38 24.67 24.33 24.59 2,385,102 +0.30(+1.23%)
Jul 24, 2003 24.37 24.73 24.26 24.30 2,637,634 -0.03(-0.12%)
Jul 23, 2003 24.42 24.50 24.05 24.32 2,798,922 -0.16(-0.64%)
Jul 22, 2003 23.74 24.50 23.74 24.48 6,447,491 +0.75(+3.17%)
Jul 21, 2003 23.56 23.73 23.36 23.73 3,954,774 +0.22(+0.95%)
Jul 18, 2003 23.33 23.62 23.14 23.51 2,081,446 +0.34(+1.48%)
Jul 17, 2003 23.48 23.66 23.07 23.16 3,249,911 -0.37(-1.58%)
Jul 16, 2003 23.91 23.92 23.48 23.54 2,892,045 -0.29(-1.22%)
Jul 15, 2003 24.07 24.07 23.70 23.83 2,844,813 -0.02(-0.09%)
Jul 14, 2003 23.97 24.26 23.79 23.85 2,974,031 -0.08(-0.34%)
Jul 11, 2003 24.11 24.15 23.80 23.93 3,156,520 -0.01(-0.06%)
Jul 10, 2003 23.96 24.00 23.82 23.94 2,570,543 -0.15(-0.62%)
Jul 09, 2003 24.58 24.58 23.60 24.09 3,805,965 -0.48(-1.97%)
Jul 08, 2003 24.35 24.64 24.35 24.58 2,305,800 +0.19(+0.76%)
Jul 07, 2003 24.22 24.59 24.21 24.39 2,922,907 +0.30(+1.24%)
Jul 03, 2003 23.81 24.78 23.81 24.09 1,482,050 +0.03(+0.12%)
Jul 02, 2003 24.17 24.35 23.96 24.06 3,575,170 -0.10(-0.43%)
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.