Indicators

Carnival Corp (NY: CCL )

15.01 +0.22 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.78	19.87		19.81	50,916,624	+0.84(+4.43%)
Jan 28, 2022	19.20	19.28	18.28	18.97	50,183,576	-0.14(-0.73%)
Jan 27, 2022	20.46	20.71	18.94	19.11	42,639,708	-1.18(-5.82%)
Jan 26, 2022	20.54	21.10	20.04	20.29	40,679,696	+0.09(+0.45%)
Jan 25, 2022	19.25	20.40	19.09	20.20	36,417,020	+0.46(+2.33%)
Jan 24, 2022	19.08	19.75	18.25	19.74	52,169,076	-0.25(-1.25%)
Jan 21, 2022	20.68	20.69	19.78	19.99	41,381,048	-0.81(-3.89%)
Jan 20, 2022	21.31	21.98	20.73	20.80	25,397,066	-0.42(-1.98%)
Jan 19, 2022	21.93	21.96	21.18	21.22	27,864,856	-0.76(-3.46%)
Jan 18, 2022	22.52	22.76	21.91	21.98	29,784,808	-0.97(-4.23%)
Jan 14, 2022				22.95	0	+0.05(+0.22%)
Jan 13, 2022	22.42	23.30	22.37	22.90	43,179,952	+0.59(+2.64%)
Jan 12, 2022	22.18	22.46	21.80	22.31	33,614,644	+0.33(+1.50%)
Jan 11, 2022	21.38	22.22	21.11	21.98	29,592,140	+0.58(+2.71%)
Jan 10, 2022	22.00	22.13	20.96	21.40	32,808,516	-0.50(-2.28%)
Jan 07, 2022	21.35	22.29	21.12	21.90	37,140,632	+0.83(+3.94%)
Jan 06, 2022	21.62	21.98	21.02	21.07	31,428,518	-0.10(-0.47%)
Jan 05, 2022	21.79	22.17	21.06	21.17	31,787,444	-0.56(-2.58%)
Jan 04, 2022	22.06	22.38	21.51	21.73	44,688,276	+0.32(+1.49%)

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.