Skip to main content

Carnival Corp (NY: CCL )

16.66 -0.53 (-3.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.32 41.54 41.12 41.33 4,393,465 +0.19(+0.47%)
Jul 28, 2016 40.89 41.27 40.69 41.14 2,925,918 +0.16(+0.39%)
Jul 27, 2016 40.99 41.12 40.75 40.98 3,878,524 +0.13(+0.32%)
Jul 26, 2016 41.10 41.35 40.79 40.85 3,108,276 -0.12(-0.30%)
Jul 25, 2016 40.62 41.14 40.61 40.97 3,351,062 +0.33(+0.81%)
Jul 22, 2016 40.28 40.71 40.18 40.64 4,342,702 +0.55(+1.37%)
Jul 21, 2016 40.64 40.77 39.96 40.10 3,375,247 -0.62(-1.52%)
Jul 20, 2016 40.68 40.85 40.36 40.72 4,774,844 +0.79(+1.97%)
Jul 19, 2016 40.41 40.59 39.83 39.93 4,370,543 -0.43(-1.07%)
Jul 18, 2016 40.19 40.67 40.18 40.36 3,472,323 +0.27(+0.66%)
Jul 15, 2016 40.50 40.52 39.59 40.10 7,012,580 -0.88(-2.16%)
Jul 14, 2016 41.65 41.95 40.97 40.98 4,530,678 -0.29(-0.71%)
Jul 13, 2016 41.63 41.92 41.18 41.27 4,079,295 -0.05(-0.13%)
Jul 12, 2016 40.81 41.65 40.79 41.33 5,552,190 +0.96(+2.37%)
Jul 11, 2016 39.78 40.42 39.78 40.37 6,270,431 +0.98(+2.49%)
Jul 08, 2016 39.37 39.79 39.30 39.39 4,726,497 +0.62(+1.60%)
Jul 07, 2016 38.61 39.25 38.53 38.77 5,598,891 +0.57(+1.48%)
Jul 06, 2016 38.49 38.72 38.10 38.20 7,002,706 -0.50(-1.30%)
Jul 05, 2016 39.29 39.29 38.54 38.71 7,066,384 -0.98(-2.47%)
Jul 01, 2016 39.57 39.69 39.69 39.69 6,388,002 +0.58(+1.49%)
Jun 30, 2016 39.03 39.24 38.72 39.11 7,394,583 -0.24(-0.61%)
Jun 29, 2016 38.76 39.92 38.37 39.34 8,518,881 +0.65(+1.69%)
Jun 28, 2016 39.95 40.84 37.99 38.69 16,255,521 +0.08(+0.21%)
Jun 27, 2016 38.63 39.02 38.34 38.61 12,311,421 -1.78(-4.40%)
Jun 24, 2016 40.22 41.75 39.78 40.39 12,399,436 -3.28(-7.52%)
Jun 23, 2016 44.24 44.24 43.57 43.67 4,759,629 +0.44(+1.02%)
Jun 22, 2016 43.23 43.70 43.13 43.23 3,587,970 +0.19(+0.43%)
Jun 21, 2016 43.13 43.35 42.99 43.04 3,474,068 +0.13(+0.31%)
Jun 20, 2016 43.81 43.93 42.79 42.91 6,276,419 +0.61(+1.44%)
Jun 17, 2016 42.00 42.34 41.95 42.30 6,648,622 +0.30(+0.72%)
Jun 16, 2016 41.38 42.04 41.02 42.00 3,460,076 +0.19(+0.44%)
Jun 15, 2016 41.75 42.29 41.65 41.81 4,740,001 +0.65(+1.59%)
Jun 14, 2016 40.76 41.25 40.72 41.16 4,891,386 -0.11(-0.26%)
Jun 13, 2016 41.14 41.80 40.95 41.26 4,136,978 -0.45(-1.08%)
Jun 10, 2016 41.70 41.88 41.51 41.72 4,284,147 -0.78(-1.83%)
Jun 09, 2016 42.19 42.77 42.10 42.49 3,974,847 +0.31(+0.73%)
Jun 08, 2016 41.95 42.33 41.79 42.18 3,443,321 +0.16(+0.38%)
Jun 07, 2016 42.03 42.41 41.96 42.02 5,713,001 +0.38(+0.91%)
Jun 06, 2016 41.67 41.93 41.43 41.64 4,745,074 -0.60(-1.42%)
Jun 03, 2016 42.39 42.48 41.78 42.25 3,785,750 -0.51(-1.20%)
Jun 02, 2016 42.36 42.77 42.20 42.76 3,885,999 +0.25(+0.58%)
Jun 01, 2016 41.83 42.57 41.73 42.51 5,139,745 +0.27(+0.65%)
May 31, 2016 43.00 43.20 42.04 42.24 6,856,822 -0.76(-1.77%)
May 27, 2016 42.63 43.00 43.00 43.00 6,138,097 +0.89(+2.12%)
May 26, 2016 43.07 43.15 41.85 42.10 12,104,343 -1.80(-4.11%)
May 25, 2016 44.44 44.44 43.79 43.91 5,871,735 -0.75(-1.68%)
May 24, 2016 44.13 44.85 44.07 44.66 2,744,804 +0.81(+1.84%)
May 23, 2016 44.14 44.20 43.78 43.85 2,484,218 -0.11(-0.24%)
May 20, 2016 43.84 44.20 43.75 43.96 3,515,145 +0.42(+0.97%)
May 19, 2016 43.88 44.01 43.27 43.54 3,879,522 -0.69(-1.55%)
May 18, 2016 43.88 44.38 43.77 44.22 4,062,516 +0.35(+0.80%)
May 17, 2016 44.04 44.20 43.74 43.87 2,826,031 -0.05(-0.12%)
May 16, 2016 43.66 44.09 43.62 43.92 5,044,685 +0.34(+0.79%)
May 13, 2016 44.42 44.90 43.57 43.58 5,158,272 -1.27(-2.84%)
May 12, 2016 44.71 45.07 44.38 44.85 4,564,192 +0.68(+1.53%)
May 11, 2016 44.18 44.93 44.14 44.18 4,634,866 -0.10(-0.22%)
May 10, 2016 43.17 44.36 42.50 44.27 6,899,516 +0.57(+1.31%)
May 09, 2016 43.32 43.88 43.26 43.70 3,770,795 +0.46(+1.06%)
May 06, 2016 42.54 43.30 42.31 43.25 4,129,522 +0.73(+1.72%)
May 05, 2016 43.06 43.21 42.46 42.52 3,660,486 -0.68(-1.57%)
May 04, 2016 43.15 43.40 43.01 43.19 3,642,308 -0.29(-0.67%)
May 03, 2016 43.10 43.87 42.99 43.48 4,254,968 -0.04(-0.08%)
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.