Carnival Corp (NY: CCL )

9.930 +0.180 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 43.27 43.88 43.19 43.51 5,024,696 +0.50(+1.16%)
Sep 29, 2016 43.23 43.45 42.87 43.01 5,093,157 -0.46(-1.07%)
Sep 28, 2016 43.31 43.53 42.84 43.48 7,459,464 +0.38(+0.89%)
Sep 27, 2016 42.14 43.27 42.11 43.09 8,800,030 +1.68(+4.05%)
Sep 26, 2016 42.74 43.00 40.82 41.42 11,551,339 -0.70(-1.67%)
Sep 23, 2016 41.47 42.37 41.33 42.12 9,290,044 +0.37(+0.90%)
Sep 22, 2016 41.17 41.77 41.17 41.75 4,903,393 +0.91(+2.23%)
Sep 21, 2016 41.27 41.31 40.52 40.84 5,061,273 -0.33(-0.80%)
Sep 20, 2016 41.09 41.48 40.94 41.17 5,528,837 +0.26(+0.63%)
Sep 19, 2016 41.34 41.56 40.68 40.91 5,283,533 -0.31(-0.76%)
Sep 16, 2016 41.43 41.57 40.99 41.22 8,124,673 -0.20(-0.47%)
Sep 15, 2016 41.19 41.56 41.09 41.42 7,143,690 +0.21(+0.52%)
Sep 14, 2016 40.70 41.35 40.37 41.20 7,037,957 +0.53(+1.31%)
Sep 13, 2016 40.66 40.89 40.12 40.67 10,928,987 +0.37(+0.91%)
Sep 12, 2016 39.35 40.44 39.31 40.30 3,938,210 +0.76(+1.92%)
Sep 09, 2016 39.88 39.97 39.51 39.55 5,194,622 -0.44(-1.09%)
Sep 08, 2016 40.28 40.51 39.88 39.98 6,780,147 -0.39(-0.97%)
Sep 07, 2016 40.64 40.86 40.30 40.37 5,703,111 -0.51(-1.24%)
Sep 06, 2016 40.89 41.22 40.73 40.88 5,948,214 -0.46(-1.12%)
Sep 02, 2016 41.61 41.35 41.35 41.35 13,581,049 -2.06(-4.74%)
Sep 01, 2016 42.83 43.40 42.79 43.40 4,620,913 +0.80(+1.88%)
Aug 31, 2016 42.09 42.71 42.06 42.60 6,573,850 +0.35(+0.82%)
Aug 30, 2016 42.05 42.29 41.93 42.25 3,023,112 +0.21(+0.49%)
Aug 29, 2016 41.96 42.27 41.89 42.05 2,654,821 +0.07(+0.17%)
Aug 26, 2016 42.16 42.48 41.80 41.98 5,696,408 -0.08(-0.19%)
Aug 25, 2016 41.83 42.17 41.76 42.06 3,089,754 -0.09(-0.21%)
Aug 24, 2016 42.31 42.50 42.10 42.15 6,243,537 -0.13(-0.32%)
Aug 23, 2016 41.76 42.45 41.72 42.28 5,805,730 +0.78(+1.88%)
Aug 22, 2016 41.18 41.54 40.97 41.50 3,935,566 +0.25(+0.60%)
Aug 19, 2016 41.10 41.32 40.77 41.26 3,540,574 -0.12(-0.30%)
Aug 18, 2016 41.46 41.49 40.99 41.38 4,192,698 -0.19(-0.47%)
Aug 17, 2016 41.15 41.59 40.90 41.57 3,919,668 +0.36(+0.88%)
Aug 16, 2016 40.82 41.27 40.77 41.21 3,404,812 +0.38(+0.93%)
Aug 15, 2016 40.61 41.02 40.52 40.83 3,895,781 +0.10(+0.24%)
Aug 12, 2016 40.63 40.86 40.53 40.73 3,869,979 +0.11(+0.26%)
Aug 11, 2016 40.44 40.98 40.36 40.63 5,233,935 +0.42(+1.06%)
Aug 10, 2016 39.99 40.21 39.82 40.20 5,473,549 +0.34(+0.87%)
Aug 09, 2016 40.49 41.00 39.83 39.86 8,575,668 -1.27(-3.08%)
Aug 08, 2016 41.42 41.68 41.06 41.12 3,190,739 -0.50(-1.21%)
Aug 05, 2016 41.00 41.69 40.97 41.63 2,900,595 +0.79(+1.93%)
Aug 04, 2016 40.40 41.06 40.40 40.84 3,133,825 +0.47(+1.16%)
Aug 03, 2016 39.90 40.78 39.88 40.37 3,194,593 +0.33(+0.82%)
Aug 02, 2016 40.86 41.27 39.88 40.04 8,186,257 -1.28(-3.10%)
Aug 01, 2016 41.21 41.50 41.16 41.33 4,853,441 -0.01(-0.02%)
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 5,552,191 +0.96(+2.37%)
Jul 11, 2016 39.78 40.42 39.78 40.37 6,270,432 +0.98(+2.49%)
Jul 08, 2016 39.37 39.79 39.30 39.39 4,726,498 +0.62(+1.60%)
Jul 07, 2016 38.61 39.25 38.53 38.77 5,598,892 +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 7,066,385 -0.98(-2.47%)
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.