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 (%)
Apr 29, 2011 28.95 29.14 28.71 28.84 3,253,318 -0.20(-0.68%)
Apr 28, 2011 29.74 29.85 28.76 29.04 6,618,019 +0.09(+0.31%)
Apr 27, 2011 28.77 29.18 28.65 28.95 8,644,108 +0.86(+3.08%)
Apr 26, 2011 28.26 28.39 27.96 28.09 7,097,085 +0.04(+0.14%)
Apr 25, 2011 28.25 28.27 28.03 28.05 3,269,760 -0.45(-1.57%)
Apr 21, 2011 28.59 28.66 28.36 28.49 5,090,637 +0.05(+0.16%)
Apr 20, 2011 29.30 29.32 28.42 28.45 7,427,522 -0.35(-1.21%)
Apr 19, 2011 28.62 28.85 28.48 28.80 6,238,462 +0.35(+1.23%)
Apr 18, 2011 28.21 28.62 28.15 28.45 5,435,750 -0.33(-1.13%)
Apr 15, 2011 28.65 28.83 28.42 28.77 4,842,553 +0.39(+1.36%)
Apr 14, 2011 28.61 28.64 28.20 28.39 6,160,696 -0.12(-0.43%)
Apr 13, 2011 29.34 29.40 28.49 28.51 6,657,965 -0.61(-2.08%)
Apr 12, 2011 28.88 29.69 28.82 29.12 10,498,808 +0.44(+1.53%)
Apr 11, 2011 28.40 28.71 28.34 28.68 5,732,196 +0.34(+1.20%)
Apr 08, 2011 28.81 28.95 28.10 28.34 8,144,610 -0.55(-1.91%)
Apr 07, 2011 29.17 29.30 28.84 28.89 6,286,625 -0.53(-1.80%)
Apr 06, 2011 29.34 29.59 29.10 29.42 5,626,315 +0.27(+0.91%)
Apr 05, 2011 29.09 29.26 28.87 29.15 4,916,127 +0.08(+0.26%)
Apr 04, 2011 29.67 29.67 28.93 29.08 6,989,534 +0.10(+0.34%)
Apr 01, 2011 29.48 29.52 28.82 28.98 7,371,415 -0.08(-0.29%)
Mar 31, 2011 29.18 29.30 29.02 29.06 7,298,035 -0.34(-1.15%)
Mar 30, 2011 29.07 29.49 28.80 29.40 7,389,149 +0.58(+2.02%)
Mar 29, 2011 29.10 29.22 28.68 28.82 7,053,313 -0.20(-0.70%)
Mar 28, 2011 29.61 29.70 28.88 29.02 5,889,688 -0.36(-1.21%)
Mar 25, 2011 29.60 29.63 29.29 29.38 6,437,641 -0.19(-0.64%)
Mar 24, 2011 29.60 29.84 29.29 29.57 8,008,598 +0.06(+0.21%)
Mar 23, 2011 29.55 29.79 29.25 29.51 10,054,559 -0.16(-0.54%)
Mar 22, 2011 30.84 31.27 29.37 29.67 15,122,819 -1.40(-4.51%)
Mar 21, 2011 30.72 31.15 30.68 31.07 9,073,078 +1.04(+3.48%)
Mar 18, 2011 30.29 30.43 29.86 30.02 7,336,261 +0.39(+1.33%)
Mar 17, 2011 29.98 30.34 29.59 29.63 7,328,923 +0.25(+0.85%)
Mar 16, 2011 29.37 29.80 29.18 29.38 12,468,262 -0.25(-0.84%)
Mar 15, 2011 29.39 29.82 29.38 29.63 9,517,763 -0.57(-1.88%)
Mar 14, 2011 29.87 30.37 29.86 30.20 5,936,484 -0.06(-0.20%)
Mar 11, 2011 29.77 30.78 29.64 30.26 13,684,217 -0.39(-1.26%)
Mar 10, 2011 30.77 31.64 30.64 30.65 8,648,616 -0.60(-1.92%)
Mar 09, 2011 31.17 31.44 30.80 31.24 6,692,450 +0.27(+0.88%)
Mar 08, 2011 30.34 31.19 30.18 30.97 14,671,271 +0.72(+2.38%)
Mar 07, 2011 30.79 30.87 29.90 30.25 7,743,613 -0.33(-1.07%)
Mar 04, 2011 31.05 31.12 30.11 30.58 7,055,091 -0.55(-1.78%)
Mar 03, 2011 31.51 31.54 31.09 31.13 8,214,650 +0.40(+1.31%)
Mar 02, 2011 30.55 31.00 30.34 30.73 10,453,608 +0.36(+1.20%)
Mar 01, 2011 32.19 32.26 30.21 30.37 15,839,113 -1.96(-6.07%)
Feb 28, 2011 32.79 32.86 32.28 32.33 5,395,957 -0.08(-0.26%)
Feb 25, 2011 32.32 32.66 31.97 32.41 5,703,509 +0.66(+2.08%)
Feb 24, 2011 31.81 31.88 31.41 31.75 7,936,298 -0.10(-0.31%)
Feb 23, 2011 31.67 31.97 30.70 31.85 9,158,082 -0.04(-0.12%)
Feb 22, 2011 32.68 33.42 31.74 31.89 13,479,280 -2.73(-7.90%)
Feb 18, 2011 34.96 34.99 34.43 34.62 3,796,795 -0.20(-0.57%)
Feb 17, 2011 35.30 35.32 34.70 34.82 3,972,318 -0.75(-2.11%)
Feb 16, 2011 35.59 35.86 35.41 35.57 3,882,322 +0.27(+0.75%)
Feb 15, 2011 35.15 35.39 34.85 35.31 3,236,795 +0.00(+0.00%)
Feb 14, 2011 35.76 35.78 35.03 35.31 3,100,461 -0.59(-1.64%)
Feb 11, 2011 35.21 35.95 35.13 35.89 2,896,870 +0.41(+1.15%)
Feb 10, 2011 35.00 35.50 34.88 35.49 3,151,444 +0.11(+0.30%)
Feb 09, 2011 35.46 35.58 35.19 35.38 3,880,954 +0.09(+0.26%)
Feb 08, 2011 35.15 35.40 34.97 35.29 2,932,443 +0.32(+0.90%)
Feb 07, 2011 34.48 35.29 34.42 34.97 3,685,345 +0.47(+1.35%)
Feb 04, 2011 34.32 34.63 34.05 34.51 3,656,932 +0.18(+0.53%)
Feb 03, 2011 34.38 34.54 34.09 34.33 3,777,325 -0.11(-0.33%)
Feb 02, 2011 34.06 34.57 33.90 34.44 3,258,466 -0.05(-0.13%)
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.