Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.