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, 2016	40.97	42.01	40.94	42.01	9,857,670	+1.11(+2.71%)
Jan 28, 2016	42.28	42.32	39.98	40.90	14,527,724	-1.04(-2.48%)
Jan 27, 2016	44.05	44.14	41.68	41.94	8,491,521	-1.54(-3.55%)
Jan 26, 2016	42.96	43.70	42.64	43.48	6,357,412	+0.89(+2.09%)
Jan 25, 2016	43.25	43.46	42.49	42.59	5,656,320	-0.67(-1.55%)
Jan 22, 2016	43.80	43.98	43.11	43.26	5,628,364	+0.00(+0.00%)
Jan 21, 2016	42.31	43.52	42.14	43.26	9,509,297	+1.10(+2.61%)
Jan 20, 2016	42.77	42.79	40.90	42.16	11,557,534	-0.66(-1.55%)
Jan 19, 2016	44.36	44.74	42.41	42.83	12,274,960	-0.66(-1.53%)
Jan 15, 2016	43.43	43.49	43.49	43.49	10,439,973	-1.84(-4.06%)
Jan 14, 2016	45.08	45.54	43.81	45.33	10,111,893	-0.38(-0.84%)
Jan 13, 2016	47.46	47.72	45.41	45.72	8,853,905	-2.01(-4.21%)
Jan 12, 2016	47.51	47.92	47.09	47.72	6,910,526	+0.65(+1.37%)
Jan 11, 2016	46.26	47.57	46.26	47.08	8,046,312	+1.65(+3.63%)
Jan 08, 2016	46.83	46.85	45.31	45.43	5,651,686	-0.30(-0.65%)
Jan 07, 2016	45.95	46.70	45.60	45.73	5,622,878	-0.99(-2.11%)
Jan 06, 2016	46.18	47.22	46.14	46.71	5,834,221	-0.14(-0.30%)
Jan 05, 2016	47.15	47.29	46.80	46.85	5,207,882	-0.45(-0.96%)

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.