Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.37 38.52 38.17 38.43 5,444,607 -0.44(-1.13%)
Jan 30, 2007 38.79 38.90 38.72 38.86 2,364,438 +0.12(+0.31%)
Jan 29, 2007 38.76 38.83 38.57 38.75 2,539,546 +0.02(+0.06%)
Jan 26, 2007 38.84 38.92 38.49 38.72 4,216,162 +0.21(+0.54%)
Jan 25, 2007 38.79 38.97 38.24 38.51 4,554,169 -0.43(-1.11%)
Jan 24, 2007 38.75 39.07 38.63 38.95 4,706,735 +0.20(+0.52%)
Jan 23, 2007 38.86 39.01 38.42 38.75 3,568,193 -0.14(-0.36%)
Jan 22, 2007 39.02 39.16 38.64 38.89 3,092,917 -0.16(-0.40%)
Jan 19, 2007 39.10 39.30 38.79 39.04 5,629,780 +0.33(+0.85%)
Jan 18, 2007 39.05 39.13 38.37 38.72 4,860,509 +0.46(+1.21%)
Jan 17, 2007 38.31 38.52 37.88 38.25 4,590,935 +0.28(+0.75%)
Jan 16, 2007 38.21 38.45 37.91 37.97 3,886,475 +0.03(+0.08%)
Jan 12, 2007 38.10 38.22 37.71 37.94 2,964,370 +0.08(+0.22%)
Jan 11, 2007 38.08 38.19 37.69 37.86 5,931,289 +0.41(+1.09%)
Jan 10, 2007 37.44 37.67 37.34 37.45 3,001,404 -0.13(-0.36%)
Jan 09, 2007 37.49 37.75 37.37 37.58 2,986,510 +0.42(+1.14%)
Jan 08, 2007 37.34 37.59 37.03 37.16 3,627,099 -0.01(-0.04%)
Jan 05, 2007 37.73 37.73 37.08 37.17 2,728,208 -0.74(-1.95%)
Jan 04, 2007 38.05 38.25 37.69 37.91 3,725,053 -0.06(-0.16%)
Jan 03, 2007 37.66 38.16 37.52 37.97 5,803,949 +1.42(+3.87%)
Dec 29, 2006 37.01 37.15 36.50 36.55 1,486,344 -0.45(-1.23%)
Dec 28, 2006 37.21 37.31 36.78 37.01 1,507,008 -0.19(-0.52%)
Dec 27, 2006 37.08 37.49 37.05 37.20 2,624,082 +0.83(+2.29%)
Dec 26, 2006 36.37 36.63 36.23 36.37 780,810 -0.05(-0.14%)
Dec 22, 2006 37.01 37.20 36.23 36.42 2,335,051 -0.14(-0.39%)
Dec 21, 2006 36.14 36.73 35.61 36.56 4,894,055 +0.75(+2.10%)
Dec 20, 2006 35.73 36.05 35.63 35.81 2,756,386 -0.03(-0.08%)
Dec 19, 2006 36.02 36.02 35.46 35.84 2,826,295 +0.01(+0.04%)
Dec 18, 2006 35.67 36.05 35.41 35.82 1,775,911 +0.28(+0.80%)
Dec 15, 2006 35.62 35.70 35.52 35.54 3,943,368 -0.08(-0.23%)
Dec 14, 2006 35.68 36.02 35.59 35.62 2,367,926 +0.04(+0.13%)
Dec 13, 2006 35.55 35.62 35.22 35.58 1,983,895 +0.22(+0.61%)
Dec 12, 2006 35.36 35.62 35.09 35.36 2,819,318 -0.07(-0.21%)
Dec 11, 2006 35.37 35.57 35.18 35.44 2,220,191 +0.19(+0.55%)
Dec 08, 2006 35.27 35.52 35.15 35.24 1,771,483 -0.07(-0.19%)
Dec 07, 2006 35.34 35.64 35.22 35.31 2,659,237 -0.48(-1.33%)
Dec 06, 2006 35.63 35.83 35.50 35.79 2,519,821 +0.25(+0.69%)
Dec 05, 2006 35.41 35.80 35.30 35.54 3,223,611 +0.10(+0.29%)
Dec 04, 2006 35.38 35.75 35.25 35.44 5,436,691 +0.34(+0.98%)
Dec 01, 2006 35.44 35.99 34.89 35.09 6,337,863 -1.42(-3.88%)
Nov 30, 2006 36.11 36.71 35.86 36.51 2,757,862 +0.24(+0.66%)
Nov 29, 2006 36.51 36.56 36.10 36.27 3,694,727 -0.16(-0.43%)
Nov 28, 2006 36.97 36.99 36.36 36.43 3,813,479 -0.59(-1.59%)
Nov 27, 2006 37.81 37.95 36.58 37.02 3,679,699 -0.63(-1.66%)
Nov 24, 2006 37.38 38.00 37.38 37.64 890,303 -0.05(-0.14%)
Nov 22, 2006 37.49 37.80 37.49 37.69 1,857,763 +0.16(+0.42%)
Nov 21, 2006 37.37 37.63 37.34 37.54 2,432,468 +0.34(+0.92%)
Nov 20, 2006 37.41 37.60 37.17 37.20 2,880,774 +0.04(+0.10%)
Nov 17, 2006 37.20 37.28 37.04 37.16 1,658,769 -0.03(-0.08%)
Nov 16, 2006 37.06 37.26 36.93 37.19 2,676,413 +0.16(+0.42%)
Nov 15, 2006 36.56 37.05 36.56 37.03 2,845,886 +0.40(+1.08%)
Nov 14, 2006 36.52 36.80 36.44 36.64 3,170,743 +0.32(+0.88%)
Nov 13, 2006 35.99 36.49 35.76 36.32 4,511,097 +0.34(+0.93%)
Nov 10, 2006 36.22 36.22 35.73 35.98 2,605,564 +0.08(+0.23%)
Nov 09, 2006 36.58 36.58 35.81 35.90 2,205,297 -0.54(-1.47%)
Nov 08, 2006 36.04 36.58 35.94 36.44 1,845,284 +0.39(+1.10%)
Nov 07, 2006 35.88 36.21 35.65 36.04 1,893,053 +0.16(+0.46%)
Nov 06, 2006 35.53 36.06 35.44 35.88 2,197,648 +0.57(+1.63%)
Nov 03, 2006 35.98 35.98 35.27 35.30 3,657,022 -0.61(-1.70%)
Nov 02, 2006 36.15 36.15 35.79 35.91 3,488,757 -0.57(-1.57%)
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.