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 (%)
May 30, 2014 33.40 33.96 33.35 33.73 2,877,991 +0.24(+0.73%)
May 29, 2014 33.17 33.50 33.14 33.48 2,354,323 +0.19(+0.56%)
May 28, 2014 33.37 33.38 33.07 33.30 2,514,611 -0.11(-0.33%)
May 27, 2014 33.84 33.91 33.37 33.41 3,207,116 -0.31(-0.92%)
May 23, 2014 33.42 33.72 33.72 33.72 2,094,529 +0.35(+1.04%)
May 22, 2014 33.37 33.56 33.21 33.37 1,247,796 +0.01(+0.04%)
May 21, 2014 33.20 33.39 32.94 33.36 4,655,291 +0.56(+1.70%)
May 20, 2014 33.23 33.26 32.66 32.80 4,663,839 +0.28(+0.88%)
May 19, 2014 31.86 32.58 31.75 32.52 5,496,893 +0.50(+1.57%)
May 16, 2014 31.85 32.10 31.65 32.01 4,178,459 -0.25(-0.78%)
May 15, 2014 32.38 32.44 32.03 32.27 2,909,585 -0.36(-1.10%)
May 14, 2014 32.88 33.04 32.58 32.63 3,324,385 -0.32(-0.97%)
May 13, 2014 33.32 33.46 32.85 32.94 1,824,255 -0.33(-1.01%)
May 12, 2014 32.85 33.48 32.84 33.28 2,677,229 +0.52(+1.58%)
May 09, 2014 32.81 32.92 32.54 32.76 2,609,872 -0.04(-0.13%)
May 08, 2014 32.89 33.19 32.71 32.80 2,140,695 -0.07(-0.20%)
May 07, 2014 32.80 33.11 32.76 32.87 3,099,730 +0.18(+0.54%)
May 06, 2014 33.17 33.21 32.65 32.69 3,800,926 +0.12(+0.36%)
May 05, 2014 32.32 32.60 31.95 32.58 3,272,242 +0.08(+0.26%)
May 02, 2014 32.71 32.73 32.38 32.49 4,343,383 +0.13(+0.39%)
May 01, 2014 32.90 32.97 32.31 32.37 4,606,214 -0.54(-1.65%)
Apr 30, 2014 33.11 33.15 32.86 32.91 3,710,919 -0.19(-0.58%)
Apr 29, 2014 32.45 33.27 32.44 33.10 5,360,653 +0.77(+2.38%)
Apr 28, 2014 31.85 32.42 31.68 32.33 4,882,999 +0.47(+1.47%)
Apr 25, 2014 31.94 32.10 31.83 31.86 3,263,462 -0.09(-0.29%)
Apr 24, 2014 31.70 32.01 31.45 31.96 3,777,807 +0.63(+2.00%)
Apr 23, 2014 31.45 31.65 31.30 31.33 2,761,943 +0.04(+0.13%)
Apr 22, 2014 31.33 31.60 31.23 31.29 3,451,258 +0.12(+0.38%)
Apr 21, 2014 31.24 31.40 31.06 31.17 2,422,994 -0.08(-0.24%)
Apr 17, 2014 30.78 31.24 31.24 31.24 3,351,889 +0.65(+2.13%)
Apr 16, 2014 30.53 30.59 30.37 30.59 2,725,681 +0.27(+0.88%)
Apr 15, 2014 30.50 30.58 29.96 30.32 4,044,315 -0.22(-0.71%)
Apr 14, 2014 30.65 30.83 30.33 30.54 5,128,195 -0.46(-1.49%)
Apr 11, 2014 30.95 31.14 30.87 31.00 3,887,534 -0.33(-1.04%)
Apr 10, 2014 31.81 32.03 31.29 31.33 2,478,446 -0.55(-1.73%)
Apr 09, 2014 31.82 32.06 31.63 31.88 2,328,127 +0.07(+0.21%)
Apr 08, 2014 31.69 31.94 31.55 31.81 3,739,948 +0.27(+0.85%)
Apr 07, 2014 31.92 31.99 31.52 31.55 3,299,303 -0.18(-0.58%)
Apr 04, 2014 32.46 32.57 31.63 31.73 4,568,368 -0.47(-1.46%)
Apr 03, 2014 32.17 32.23 31.95 32.20 4,257,987 +0.35(+1.10%)
Apr 02, 2014 31.90 31.96 31.63 31.85 3,376,671 -0.30(-0.94%)
Apr 01, 2014 31.67 32.17 31.67 32.15 3,303,943 +0.45(+1.43%)
Mar 31, 2014 31.44 31.70 31.33 31.70 3,649,883 +0.52(+1.66%)
Mar 28, 2014 31.21 31.55 31.03 31.18 4,731,232 -0.07(-0.21%)
Mar 27, 2014 31.55 31.57 31.04 31.24 4,685,598 -0.27(-0.85%)
Mar 26, 2014 31.73 31.93 31.44 31.51 7,034,338 -0.32(-1.00%)
Mar 25, 2014 32.37 32.95 31.50 31.83 15,198,079 -1.66(-4.95%)
Mar 24, 2014 33.63 33.66 33.24 33.49 6,921,741 +0.02(+0.05%)
Mar 21, 2014 33.76 33.83 33.40 33.47 6,948,225 -0.01(-0.03%)
Mar 20, 2014 32.83 33.55 32.70 33.48 3,189,300 +0.52(+1.57%)
Mar 19, 2014 33.14 33.30 32.75 32.96 3,182,328 -0.20(-0.61%)
Mar 18, 2014 32.81 33.36 32.70 33.16 3,764,097 +0.66(+2.04%)
Mar 17, 2014 32.35 32.60 32.31 32.50 1,958,142 +0.33(+1.04%)
Mar 14, 2014 32.17 32.40 31.96 32.17 3,211,312 -0.08(-0.23%)
Mar 13, 2014 32.76 32.89 32.01 32.24 5,387,979 -0.66(-2.01%)
Mar 12, 2014 32.32 32.94 32.19 32.90 4,642,925 +0.46(+1.42%)
Mar 11, 2014 32.45 32.79 32.42 32.44 3,878,654 -0.22(-0.67%)
Mar 10, 2014 32.78 32.90 32.47 32.66 2,824,909 -0.41(-1.24%)
Mar 07, 2014 32.73 33.14 32.58 33.07 4,703,491 +0.26(+0.79%)
Mar 06, 2014 32.36 32.92 32.32 32.81 6,371,144 -0.08(-0.23%)
Mar 05, 2014 32.90 32.96 32.61 32.89 3,793,216 -0.28(-0.86%)
Mar 04, 2014 32.78 33.20 32.63 33.17 3,893,497 +0.92(+2.86%)
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.