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 (%)
Jul 29, 2022	9.010	9.180	8.770	9.060	40,901,864	-0.04(-0.44%)
Jul 28, 2022	8.970	9.380	8.570	9.100	58,342,852	+0.25(+2.82%)
Jul 27, 2022	8.790	8.890	8.470	8.850	66,041,408	+0.35(+4.12%)
Jul 26, 2022	9.070	9.095	8.460	8.500	68,714,448	-0.68(-7.41%)
Jul 25, 2022	9.260	9.290	8.840	9.180	54,781,252	-0.08(-0.86%)
Jul 22, 2022	9.900	9.990	9.150	9.260	100,598,248	-0.59(-5.99%)
Jul 21, 2022	9.670	9.905	9.420	9.850	144,145,360	-1.24(-11.18%)
Jul 20, 2022	10.34	11.10	10.28	11.09	69,506,560	+0.73(+7.05%)
Jul 19, 2022	10.02	10.41	9.985	10.36	60,291,552	+0.71(+7.36%)
Jul 18, 2022	9.430	10.12	9.430	9.650	66,264,240	+0.47(+5.12%)
Jul 15, 2022	8.880	9.190	8.710	9.180	44,348,068	+0.47(+5.40%)
Jul 14, 2022	8.820	9.000	8.650	8.710	40,597,936	-0.29(-3.22%)
Jul 13, 2022	8.730	9.130	8.650	9.000	41,374,448	-0.13(-1.42%)
Jul 12, 2022	8.480	9.270	8.430	9.130	65,592,744	+0.64(+7.54%)
Jul 11, 2022	8.960	8.969	8.460	8.490	40,198,748	-0.52(-5.77%)
Jul 08, 2022	9.210	9.430	8.940	9.010	45,688,308	-0.32(-3.43%)
Jul 07, 2022	8.950	9.450	8.930	9.330	46,057,372	+0.59(+6.75%)
Jul 06, 2022	9.250	9.526	8.700	8.740	52,550,836	-0.64(-6.82%)
Jul 05, 2022	8.540	9.409	8.150	9.380	69,374,592	+0.56(+6.35%)

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.