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 (%)
May 08, 2023 10.15 10.66 10.04 10.61 44,168,304 +0.60(+5.99%)
May 05, 2023 9.540 10.09 9.525 10.01 52,158,188 +0.62(+6.60%)
May 04, 2023 9.780 9.840 9.210 9.390 51,830,160 -0.04(-0.42%)
May 03, 2023 9.460 9.700 9.410 9.430 28,962,402 -0.02(-0.21%)
May 02, 2023 9.380 9.540 9.170 9.450 33,368,914 -0.04(-0.42%)
May 01, 2023 9.270 9.630 9.205 9.490 43,930,504 +0.28(+3.04%)
Apr 28, 2023 8.840 9.300 8.830 9.210 34,428,676 +0.31(+3.48%)
Apr 27, 2023 8.910 8.960 8.720 8.900 25,166,780 +0.14(+1.60%)
Apr 26, 2023 9.030 9.050 8.700 8.760 33,933,436 -0.20(-2.23%)
Apr 25, 2023 9.270 9.270 8.910 8.960 27,641,604 -0.32(-3.45%)
Apr 24, 2023 9.320 9.435 9.140 9.280 23,119,690 -0.10(-1.07%)
Apr 21, 2023 9.300 9.380 9.065 9.380 28,720,332 +0.05(+0.54%)
Apr 20, 2023 9.630 9.660 9.300 9.330 38,850,984 -0.47(-4.80%)
Apr 19, 2023 9.700 9.850 9.520 9.800 25,948,874 -0.04(-0.41%)
Apr 18, 2023 9.760 9.860 9.660 9.840 22,043,140 +0.09(+0.92%)
Apr 17, 2023 9.620 9.800 9.510 9.750 24,529,032 +0.15(+1.56%)
Apr 14, 2023 9.820 9.870 9.550 9.600 21,640,228 -0.17(-1.74%)
Apr 13, 2023 9.720 9.850 9.700 9.770 21,802,080 +0.15(+1.56%)
Apr 12, 2023 10.19 10.22 9.600 9.620 34,095,164 -0.42(-4.18%)
Apr 11, 2023 9.910 10.14 9.790 10.04 26,218,062 +0.17(+1.72%)
Apr 10, 2023 9.600 9.890 9.560 9.870 24,040,628 +0.14(+1.44%)
Apr 06, 2023 9.720 9.880 9.540 9.730 28,095,400 +0.07(+0.72%)
Apr 05, 2023 9.780 9.885 9.610 9.660 25,496,194 -0.19(-1.93%)
Apr 04, 2023 10.07 10.12 9.550 9.850 38,003,836 -0.12(-1.20%)
Apr 03, 2023 9.980 10.07 9.820 9.970 39,002,548 -0.18(-1.77%)
Mar 31, 2023 10.28 10.35 10.06 10.15 37,314,976 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,508 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,262 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
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.