Indicators

Carnival Corp (NY: CCL )

15.01 +0.22 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.76	18.20	17.24	17.30	22,213,272	-0.53(-2.97%)
Apr 28, 2022	17.73	18.00	17.12	17.83	30,937,460	+0.42(+2.41%)
Apr 27, 2022	17.60	17.90	17.15	17.41	35,962,696	-0.09(-0.51%)
Apr 26, 2022	18.84	18.88	17.43	17.50	44,394,876	-1.38(-7.31%)
Apr 25, 2022	18.73	18.89	18.34	18.88	27,126,248	+0.04(+0.21%)
Apr 22, 2022	19.47	19.68	18.75	18.84	25,671,592	-0.67(-3.43%)
Apr 21, 2022	20.48	20.62	19.39	19.51	37,789,240	-0.11(-0.56%)
Apr 20, 2022	19.96	20.33	19.62	19.62	21,232,710	-0.29(-1.46%)
Apr 19, 2022	19.11	20.08	19.11	19.91	28,741,568	+0.87(+4.57%)
Apr 18, 2022	19.44	19.59	18.96	19.04	18,667,456	-0.52(-2.66%)
Apr 14, 2022	19.71	20.09	19.45	19.56	25,316,736	+0.05(+0.26%)
Apr 13, 2022	18.80	19.64	18.78	19.51	35,442,672	+1.00(+5.40%)
Apr 12, 2022	18.77	18.95	18.36	18.51	23,391,250	-0.03(-0.16%)
Apr 11, 2022	18.13	19.02	17.98	18.54	27,843,298	+0.20(+1.09%)
Apr 08, 2022	18.60	18.73	18.04	18.34	28,731,800	-0.40(-2.13%)
Apr 07, 2022	18.89	18.92	18.06	18.74	42,454,680	-0.19(-1.00%)
Apr 06, 2022	19.83	19.89	18.86	18.93	44,763,676	-1.29(-6.38%)
Apr 05, 2022	20.69	21.50	20.14	20.22	68,159,400	+0.48(+2.43%)
Apr 04, 2022	19.92	19.94	19.35	19.74	25,593,760	-0.31(-1.55%)

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.