Indicators

Carnival Corp (NY: CCL )

15.18 +0.17 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.07	27.14	26.87	26.96	5,637,418	-0.20(-0.73%)
Sep 27, 2013	27.15	27.34	27.05	27.16	6,974,032	-0.04(-0.15%)
Sep 26, 2013	26.99	27.27	26.84	27.20	11,184,807	+0.19(+0.70%)
Sep 25, 2013	27.50	27.51	26.94	27.01	28,701,410	-1.52(-5.33%)
Sep 24, 2013	29.47	29.47	28.31	28.53	32,612,296	-2.36(-7.65%)
Sep 23, 2013	30.85	31.10	30.61	30.90	4,715,565	+0.26(+0.86%)
Sep 20, 2013	31.03	31.06	30.61	30.63	5,071,717	-0.51(-1.64%)
Sep 19, 2013	31.04	31.26	30.97	31.14	3,086,172	+0.04(+0.13%)
Sep 18, 2013	30.84	31.16	30.43	31.10	4,097,393	+0.02(+0.08%)
Sep 17, 2013	30.93	31.15	30.90	31.08	1,888,733	+0.23(+0.75%)
Sep 16, 2013	31.33	31.16	30.79	30.85	3,175,732	-0.07(-0.24%)
Sep 13, 2013	30.76	30.94	30.55	30.92	2,608,969	+0.21(+0.67%)
Sep 12, 2013	30.99	31.01	30.62	30.71	4,122,873	-0.19(-0.61%)
Sep 11, 2013	30.62	30.92	30.57	30.90	3,407,625	+0.18(+0.59%)
Sep 10, 2013	30.52	30.94	30.52	30.72	4,345,721	+0.63(+2.09%)
Sep 09, 2013	29.71	30.13	29.65	30.09	3,461,815	+0.47(+1.59%)
Sep 06, 2013	29.67	29.84	29.42	29.62	3,327,925	-0.07(-0.22%)
Sep 05, 2013	29.26	29.76	29.26	29.69	4,539,038	+0.05(+0.17%)
Sep 04, 2013	29.04	29.72	29.00	29.64	6,775,118	-0.08(-0.28%)

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.