Carnival Corp (NY: CCL )

8.890 -0.410 (-4.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.63 20.54 19.51 20.22 42,399,404 +0.62(+3.16%)
Mar 30, 2022 19.58 19.92 19.45 19.60 24,664,784 -0.33(-1.66%)
Mar 29, 2022 19.96 20.39 19.67 19.93 40,034,616 +0.53(+2.73%)
Mar 28, 2022 18.59 19.43 18.52 19.40 32,468,572 +1.01(+5.49%)
Mar 25, 2022 18.44 18.75 18.23 18.39 25,947,444 -0.10(-0.54%)
Mar 24, 2022 18.31 18.52 17.83 18.49 31,299,440 +0.19(+1.04%)
Mar 23, 2022 18.71 18.89 18.23 18.30 27,802,264 -0.63(-3.33%)
Mar 22, 2022 18.64 19.30 18.37 18.93 43,478,320 -0.02(-0.11%)
Mar 21, 2022 19.21 19.21 18.59 18.95 32,775,428 -0.51(-2.62%)
Mar 18, 2022 18.77 19.54 18.68 19.46 32,136,276 +0.31(+1.62%)
Mar 17, 2022 18.72 19.16 18.22 19.15 38,630,332 -0.18(-0.93%)
Mar 16, 2022 18.28 19.44 18.09 19.33 51,350,076 +1.29(+7.15%)
Mar 15, 2022 17.43 18.19 17.34 18.04 40,874,404 +0.92(+5.37%)
Mar 14, 2022 17.30 17.88 16.84 17.12 30,989,730 -0.09(-0.52%)
Mar 11, 2022 17.92 18.00 17.18 17.21 28,443,624 -0.44(-2.49%)
Mar 10, 2022 16.82 18.23 16.71 17.65 42,653,260 +0.38(+2.20%)
Mar 09, 2022 16.91 17.78 16.85 17.27 58,016,592 +1.39(+8.75%)
Mar 08, 2022 15.68 16.55 14.94 15.88 68,203,928 +0.35(+2.25%)
Mar 07, 2022 17.30 17.48 15.52 15.53 67,846,112 -1.70(-9.87%)
Mar 04, 2022 17.85 18.07 17.02 17.23 57,114,188 -1.04(-5.69%)
Mar 03, 2022 19.26 19.71 18.11 18.27 40,774,396 -0.75(-3.94%)
Mar 02, 2022 19.12 19.59 18.69 19.02 41,741,248 +0.16(+0.85%)
Mar 01, 2022 19.97 20.03 18.61 18.86 55,885,896 -1.47(-7.23%)
Feb 28, 2022 20.63 20.79 19.82 20.33 48,298,340 -0.77(-3.65%)
Feb 25, 2022 20.70 21.12 20.29 21.10 34,048,024 +0.47(+2.28%)
Feb 24, 2022 18.84 20.70 18.65 20.63 49,870,936 +0.42(+2.08%)
Feb 23, 2022 21.88 22.00 20.19 20.21 36,889,372 -1.30(-6.04%)
Feb 22, 2022 21.55 22.19 21.35 21.51 34,836,048 -0.66(-2.98%)
Feb 18, 2022 22.17 0 -0.25(-1.12%)
Feb 17, 2022 22.90 23.18 22.27 22.42 25,389,076 -0.89(-3.82%)
Feb 16, 2022 22.78 23.64 22.63 23.31 40,536,392 +0.53(+2.33%)
Feb 15, 2022 22.22 22.87 22.05 22.78 31,684,658 +1.42(+6.65%)
Feb 14, 2022 22.00 22.52 21.27 21.36 36,539,952 -0.68(-3.09%)
Feb 11, 2022 23.18 23.64 21.99 22.04 51,041,688 -1.08(-4.67%)
Feb 10, 2022 22.87 23.86 22.60 23.12 42,429,888 -0.07(-0.30%)
Feb 09, 2022 22.83 23.36 22.76 23.19 39,247,044 +0.64(+2.84%)
Feb 08, 2022 21.72 22.58 21.47 22.55 41,588,572 +1.03(+4.79%)
Feb 07, 2022 20.14 21.74 20.14 21.52 41,019,108 +1.56(+7.82%)
Feb 04, 2022 20.02 20.23 19.56 19.96 33,287,020 -0.38(-1.87%)
Feb 03, 2022 20.53 20.96 20.33 20.34 27,556,268 -0.51(-2.45%)
Feb 02, 2022 20.72 21.24 20.43 20.85 30,679,564 -0.08(-0.38%)
Feb 01, 2022 19.94 21.07 19.86 20.93 38,904,356 +1.12(+5.65%)
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.