Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.44 50.54 50.16 50.24 3,167,441 -0.19(-0.37%)
Dec 30, 2019 51.04 51.09 50.35 50.43 2,598,502 -0.31(-0.60%)
Dec 27, 2019 51.02 51.14 50.59 50.74 2,117,832 +0.00(+0.00%)
Dec 26, 2019 50.41 50.85 50.17 50.74 3,254,678 +0.39(+0.77%)
Dec 24, 2019 50.81 51.02 50.15 50.35 2,167,202 -0.32(-0.62%)
Dec 23, 2019 49.74 50.68 49.57 50.67 6,034,973 +1.04(+2.09%)
Dec 20, 2019 48.34 50.62 47.70 49.63 16,055,628 +3.52(+7.63%)
Dec 19, 2019 46.15 46.49 46.03 46.11 4,529,620 +0.07(+0.15%)
Dec 18, 2019 46.41 46.62 46.03 46.04 6,661,226 -0.61(-1.31%)
Dec 17, 2019 46.22 46.76 46.00 46.66 3,284,060 +0.21(+0.45%)
Dec 16, 2019 47.51 47.51 46.32 46.45 4,643,698 -0.45(-0.97%)
Dec 13, 2019 46.62 47.44 46.57 46.90 7,038,703 +0.54(+1.17%)
Dec 12, 2019 45.35 46.42 45.23 46.36 5,333,149 +1.10(+2.42%)
Dec 11, 2019 44.94 45.38 44.86 45.26 2,872,183 +0.46(+1.04%)
Dec 10, 2019 44.54 44.89 44.36 44.80 3,741,433 -0.09(-0.20%)
Dec 09, 2019 44.55 44.99 44.43 44.89 3,242,873 +0.63(+1.43%)
Dec 06, 2019 44.35 44.60 44.20 44.25 3,725,378 +0.56(+1.29%)
Dec 05, 2019 43.89 43.99 43.36 43.69 3,188,853 +0.32(+0.73%)
Dec 04, 2019 43.05 43.83 43.05 43.37 2,675,494 +0.34(+0.78%)
Dec 03, 2019 43.34 43.34 42.77 43.04 3,131,476 -0.94(-2.14%)
Dec 02, 2019 44.64 44.66 43.93 43.98 3,416,846 -0.58(-1.31%)
Nov 29, 2019 44.70 44.84 44.49 44.56 1,935,327 -0.14(-0.31%)
Nov 27, 2019 44.47 44.78 44.27 44.70 4,888,901 +0.53(+1.21%)
Nov 26, 2019 44.19 44.23 43.63 44.16 3,255,219 +0.18(+0.40%)
Nov 25, 2019 43.37 44.11 43.33 43.99 3,090,245 +0.81(+1.88%)
Nov 22, 2019 43.03 43.42 42.74 43.18 4,017,346 +0.65(+1.53%)
Nov 21, 2019 42.41 42.78 41.98 42.52 3,814,388 -0.15(-0.35%)
Nov 20, 2019 43.03 43.14 42.52 42.67 3,154,247 -0.80(-1.84%)
Nov 19, 2019 43.93 44.02 43.46 43.47 2,562,093 -0.21(-0.47%)
Nov 18, 2019 43.78 43.90 43.44 43.68 2,247,871 -0.15(-0.33%)
Nov 15, 2019 43.83 44.05 43.54 43.83 2,238,560 +0.40(+0.92%)
Nov 14, 2019 43.15 43.48 42.94 43.42 1,978,990 +0.37(+0.86%)
Nov 13, 2019 43.25 43.37 42.87 43.05 2,624,896 -0.41(-0.94%)
Nov 12, 2019 43.93 44.01 43.24 43.46 2,302,040 -0.20(-0.45%)
Nov 11, 2019 43.62 43.98 43.40 43.66 2,348,636 -0.36(-0.82%)
Nov 08, 2019 43.58 44.02 43.25 44.02 2,773,280 +0.00(+0.00%)
Nov 07, 2019 43.86 44.30 43.65 44.02 3,907,319 +0.66(+1.53%)
Nov 06, 2019 43.84 43.88 43.21 43.36 3,147,466 -0.48(-1.09%)
Nov 05, 2019 43.35 44.28 43.30 43.83 3,941,973 +0.64(+1.47%)
Nov 04, 2019 42.26 43.36 42.26 43.20 4,269,824 +1.23(+2.93%)
Nov 01, 2019 42.24 42.33 41.89 41.97 4,403,641 +0.06(+0.14%)
Oct 31, 2019 42.14 42.25 41.49 41.91 5,203,584 -0.31(-0.74%)
Oct 30, 2019 43.47 43.47 41.98 42.22 4,353,208 -0.93(-2.15%)
Oct 29, 2019 43.62 43.68 43.14 43.15 3,374,523 -0.02(-0.05%)
Oct 28, 2019 43.57 43.83 43.12 43.17 2,829,055 -0.38(-0.88%)
Oct 25, 2019 42.90 43.80 42.88 43.55 2,794,260 +0.65(+1.53%)
Oct 24, 2019 43.04 43.08 42.20 42.90 4,298,644 -0.10(-0.23%)
Oct 23, 2019 42.05 43.07 41.67 42.99 7,471,883 +1.42(+3.41%)
Oct 22, 2019 42.15 42.25 41.56 41.58 3,991,539 -0.56(-1.32%)
Oct 21, 2019 42.09 42.52 41.99 42.13 4,692,245 +0.32(+0.77%)
Oct 18, 2019 41.38 41.99 41.34 41.81 5,392,644 +0.34(+0.82%)
Oct 17, 2019 41.43 41.77 41.19 41.47 3,242,691 +0.05(+0.12%)
Oct 16, 2019 41.68 41.91 41.22 41.42 2,841,886 -0.10(-0.24%)
Oct 15, 2019 41.11 41.89 40.97 41.52 3,021,032 +0.44(+1.07%)
Oct 14, 2019 40.52 41.27 40.40 41.08 4,167,587 +0.48(+1.18%)
Oct 11, 2019 40.97 41.35 40.58 40.60 6,096,530 +0.59(+1.47%)
Oct 10, 2019 39.89 40.50 39.82 40.01 4,332,004 +0.41(+1.04%)
Oct 09, 2019 39.60 39.86 39.41 39.60 3,588,380 +0.39(+1.00%)
Oct 08, 2019 39.48 39.55 39.01 39.21 4,394,549 -0.76(-1.91%)
Oct 07, 2019 39.88 40.41 39.60 39.98 5,863,163 -0.22(-0.56%)
Oct 04, 2019 40.11 40.38 39.89 40.20 5,391,416 +0.14(+0.34%)
Oct 03, 2019 40.32 40.44 39.67 40.06 7,346,826 -0.43(-1.06%)
Oct 02, 2019 41.19 41.20 40.48 40.49 6,558,879 -1.03(-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.