Indicators

Carnival Corp (NY: CCL )

14.44 -0.02 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.74	25.74	24.79	24.84	6,645,026	-0.80(-3.14%)
Jan 28, 2010	25.75	25.96	25.35	25.64	6,082,843	+0.40(+1.56%)
Jan 27, 2010	25.14	25.29	24.86	25.25	4,217,712	+0.10(+0.41%)
Jan 26, 2010	25.35	25.44	25.09	25.14	3,843,725	+0.13(+0.54%)
Jan 25, 2010	25.47	25.47	24.92	25.01	3,690,230	+0.19(+0.78%)
Jan 22, 2010	25.31	25.41	24.80	24.82	5,283,985	-0.68(-2.66%)
Jan 21, 2010	26.18	26.38	25.44	25.50	7,596,950	-0.07(-0.29%)
Jan 20, 2010	26.02	26.08	25.33	25.57	5,387,503	-0.52(-2.00%)
Jan 19, 2010	25.81	26.25	25.64	26.09	4,239,596	+0.58(+2.28%)
Jan 15, 2010	25.99	25.51	25.51	25.51	5,096,939	-0.63(-2.40%)
Jan 14, 2010	25.32	26.29	25.32	26.14	7,269,449	+0.76(+3.00%)
Jan 13, 2010	24.66	25.42	24.56	25.38	6,875,157	+0.87(+3.56%)
Jan 12, 2010	24.57	24.68	24.22	24.50	4,785,322	-0.40(-1.62%)
Jan 11, 2010	25.03	25.09	24.82	24.91	5,327,942	+0.15(+0.60%)
Jan 08, 2010	24.46	24.81	24.32	24.76	6,642,661	+0.80(+3.36%)
Jan 07, 2010	23.94	24.12	23.77	23.95	4,655,308	+0.26(+1.10%)
Jan 06, 2010	24.06	24.27	23.66	23.69	8,280,935	-0.43(-1.79%)
Jan 05, 2010	24.06	24.25	24.00	24.12	4,293,687	+0.23(+0.97%)

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.