Skip to main content

Carnival Corp (NY: CCL )

11.80 -0.24 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 11.79 12.15 11.68 11.80 35,978,424 -0.24(-1.99%)
Feb 02, 2023 11.72 12.26 11.47 12.04 61,702,292 +0.70(+6.17%)
Feb 01, 2023 10.82 11.42 10.62 11.34 47,123,352 +0.52(+4.81%)
Jan 31, 2023 10.78 10.83 10.58 10.82 30,220,748 +0.18(+1.69%)
Jan 30, 2023 10.83 11.22 10.61 10.64 35,695,632 -0.38(-3.45%)
Jan 27, 2023 10.78 11.25 10.76 11.02 50,631,592 +0.39(+3.67%)
Jan 26, 2023 11.00 11.09 10.57 10.63 32,246,512 -0.25(-2.30%)
Jan 25, 2023 10.49 10.90 10.38 10.88 28,933,314 +0.20(+1.87%)
Jan 24, 2023 10.72 10.96 10.40 10.68 33,152,146 -0.04(-0.37%)
Jan 23, 2023 10.64 10.83 10.53 10.72 34,590,356 +0.25(+2.39%)
Jan 20, 2023 10.28 10.62 10.16 10.47 40,241,588 +0.35(+3.46%)
Jan 19, 2023 10.13 10.24 9.920 10.12 44,057,384 -0.31(-2.97%)
Jan 18, 2023 11.09 11.17 10.34 10.43 57,376,296 -0.45(-4.14%)
Jan 17, 2023 10.61 10.94 10.43 10.88 47,706,108 +0.37(+3.52%)
Jan 13, 2023 10.15 10.61 10.14 10.51 41,627,136 +0.23(+2.24%)
Jan 12, 2023 10.06 10.29 9.860 10.28 48,477,164 +0.42(+4.26%)
Jan 11, 2023 9.750 9.900 9.660 9.860 33,599,560 +0.18(+1.86%)
Jan 10, 2023 9.420 9.710 9.260 9.680 38,941,072 +0.21(+2.22%)
Jan 09, 2023 9.260 9.640 9.210 9.470 44,394,472 +0.27(+2.93%)
Jan 06, 2023 9.000 9.230 8.830 9.200 40,335,604 +0.25(+2.79%)
Jan 05, 2023 8.570 8.990 8.470 8.950 35,690,412 +0.21(+2.40%)
Jan 04, 2023 8.070 8.760 7.975 8.740 51,995,728 +0.77(+9.66%)
Jan 03, 2023 8.240 8.320 7.920 7.970 33,810,640 -0.09(-1.12%)
Dec 30, 2022 7.980 8.220 7.930 8.060 30,690,664 -0.02(-0.25%)
Dec 29, 2022 7.730 8.100 7.700 8.080 38,064,048 +0.41(+5.35%)
Dec 28, 2022 7.710 7.910 7.630 7.670 34,055,796 +0.00(+0.00%)
Dec 27, 2022 7.780 7.900 7.550 7.670 39,027,832 -0.14(-1.79%)
Dec 23, 2022 7.860 7.940 7.530 7.810 39,623,696 -0.07(-0.89%)
Dec 22, 2022 8.470 8.500 7.630 7.880 64,743,452 -0.60(-7.08%)
Dec 21, 2022 7.880 8.790 7.780 8.480 77,620,520 +0.38(+4.69%)
Dec 20, 2022 7.950 8.270 7.930 8.100 49,395,140 +0.01(+0.12%)
Dec 19, 2022 8.480 8.490 8.020 8.090 41,914,928 -0.36(-4.26%)
Dec 16, 2022 8.490 8.700 8.350 8.450 43,358,256 -0.18(-2.09%)
Dec 15, 2022 8.720 8.950 8.470 8.630 52,081,232 -0.30(-3.36%)
Dec 14, 2022 8.880 9.105 8.710 8.930 57,802,672 +0.02(+0.22%)
Dec 13, 2022 9.600 9.670 8.720 8.910 62,004,656 -0.10(-1.11%)
Dec 12, 2022 8.770 9.010 8.570 9.010 44,235,352 +0.14(+1.58%)
Dec 09, 2022 9.020 9.130 8.850 8.870 37,684,152 -0.16(-1.77%)
Dec 08, 2022 9.000 9.240 8.935 9.030 37,995,816 +0.14(+1.57%)
Dec 07, 2022 9.220 9.352 8.860 8.890 52,108,748 -0.41(-4.41%)
Dec 06, 2022 9.700 9.760 9.170 9.300 50,430,536 -0.38(-3.93%)
Dec 05, 2022 9.890 10.27 9.630 9.680 52,317,128 -0.32(-3.20%)
Dec 02, 2022 9.730 10.04 9.450 10.00 48,326,936 +0.03(+0.30%)
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.