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 (%)
Mar 28, 2013 27.60 28.01 27.56 27.93 6,475,907 +0.55(+1.99%)
Mar 27, 2013 27.21 27.44 27.14 27.39 4,923,082 -0.11(-0.41%)
Mar 26, 2013 27.27 27.61 27.15 27.50 5,064,141 +0.11(+0.39%)
Mar 25, 2013 27.69 27.84 27.16 27.39 7,470,484 -0.33(-1.18%)
Mar 22, 2013 27.25 27.82 27.25 27.72 8,653,182 +0.33(+1.22%)
Mar 21, 2013 27.02 27.59 26.94 27.39 8,048,922 -0.01(-0.03%)
Mar 20, 2013 27.32 27.51 27.20 27.39 5,020,821 +0.35(+1.29%)
Mar 19, 2013 27.48 27.55 26.95 27.04 10,940,764 -0.58(-2.09%)
Mar 18, 2013 27.65 28.09 27.49 27.62 11,524,742 -0.84(-2.95%)
Mar 15, 2013 27.72 28.71 27.31 28.46 22,935,206 -0.64(-2.18%)
Mar 14, 2013 28.70 29.44 28.51 29.10 15,576,162 +0.02(+0.06%)
Mar 13, 2013 28.67 29.13 28.55 29.08 4,533,181 +0.30(+1.05%)
Mar 12, 2013 28.98 29.02 28.71 28.78 3,978,428 -0.24(-0.84%)
Mar 11, 2013 28.89 29.26 28.80 29.02 5,708,113 -0.02(-0.08%)
Mar 08, 2013 29.48 29.63 28.92 29.05 6,954,413 -0.46(-1.57%)
Mar 07, 2013 29.37 29.70 29.36 29.51 3,401,536 +0.08(+0.28%)
Mar 06, 2013 29.52 29.64 29.38 29.43 3,512,489 -0.05(-0.17%)
Mar 05, 2013 29.56 29.77 29.40 29.48 5,187,414 +0.05(+0.17%)
Mar 04, 2013 29.20 29.48 29.09 29.43 4,326,939 +0.24(+0.81%)
Mar 01, 2013 28.98 29.39 28.85 29.19 4,520,303 +0.07(+0.22%)
Feb 28, 2013 29.10 29.44 29.07 29.13 6,505,085 +0.18(+0.62%)
Feb 27, 2013 28.41 28.97 28.41 28.95 6,491,087 +0.75(+2.66%)
Feb 26, 2013 28.29 28.41 27.99 28.20 5,936,939 +0.16(+0.58%)
Feb 25, 2013 28.47 28.66 28.04 28.04 8,528,868 -0.46(-1.60%)
Feb 22, 2013 28.82 28.88 28.35 28.49 7,707,193 -0.30(-1.05%)
Feb 21, 2013 28.65 28.95 28.40 28.79 7,808,481 -0.06(-0.20%)
Feb 20, 2013 29.57 29.64 28.85 28.85 9,119,000 -0.68(-2.29%)
Feb 19, 2013 29.64 29.75 29.12 29.53 12,113,959 -0.33(-1.11%)
Feb 15, 2013 30.09 30.33 29.79 29.86 7,342,723 -0.35(-1.15%)
Feb 14, 2013 29.95 30.34 29.76 30.21 12,259,418 -0.09(-0.29%)
Feb 13, 2013 31.25 31.34 29.90 30.30 9,836,224 -1.26(-4.00%)
Feb 12, 2013 31.48 31.69 31.41 31.56 3,856,710 +0.24(+0.77%)
Feb 11, 2013 31.37 31.44 31.19 31.31 5,196,109 -0.23(-0.74%)
Feb 08, 2013 31.63 31.69 31.40 31.55 5,086,025 +0.02(+0.08%)
Feb 07, 2013 31.53 31.56 31.16 31.52 5,159,342 +0.15(+0.46%)
Feb 06, 2013 31.34 31.46 31.14 31.38 5,523,568 +0.25(+0.81%)
Feb 04, 2013 31.73 32.04 30.98 31.13 8,885,878 -0.53(-1.69%)
Feb 01, 2013 31.69 31.76 31.46 31.66 4,752,718 +0.35(+1.11%)
Jan 31, 2013 31.42 31.76 31.23 31.31 5,863,443 -0.14(-0.44%)
Jan 30, 2013 31.45 31.65 31.40 31.45 5,208,587 +0.14(+0.44%)
Jan 29, 2013 31.46 31.63 31.31 31.31 3,754,193 -0.25(-0.79%)
Jan 28, 2013 31.59 31.73 31.45 31.57 4,651,284 -0.07(-0.23%)
Jan 25, 2013 31.58 31.68 31.46 31.64 3,795,031 +0.18(+0.57%)
Jan 24, 2013 31.28 31.60 31.26 31.46 4,951,840 +0.19(+0.59%)
Jan 23, 2013 31.35 31.41 31.18 31.27 6,763,440 +0.19(+0.62%)
Jan 22, 2013 31.46 31.46 30.92 31.08 6,766,120 -0.12(-0.39%)
Jan 18, 2013 31.69 31.69 31.02 31.20 7,425,599 +0.32(+1.02%)
Jan 17, 2013 31.12 31.12 30.75 30.89 6,202,304 +0.30(+0.98%)
Jan 16, 2013 30.97 31.04 30.49 30.59 8,333,882 +0.14(+0.45%)
Jan 15, 2013 30.41 30.55 30.30 30.45 5,442,580 +0.23(+0.75%)
Jan 14, 2013 30.13 30.41 30.13 30.22 3,772,401 +0.27(+0.92%)
Jan 11, 2013 30.00 30.10 29.89 29.95 2,213,741 -0.09(-0.30%)
Jan 10, 2013 30.33 30.33 29.89 30.04 4,213,715 +0.03(+0.11%)
Jan 09, 2013 29.92 30.19 29.92 30.00 3,605,377 +0.08(+0.27%)
Jan 08, 2013 30.25 30.29 29.79 29.92 4,369,912 +0.05(+0.16%)
Jan 07, 2013 29.87 30.01 29.71 29.87 2,813,672 -0.10(-0.32%)
Jan 04, 2013 29.76 30.04 29.69 29.97 3,744,550 +0.02(+0.08%)
Jan 03, 2013 29.89 30.13 29.81 29.95 5,344,810 -0.38(-1.25%)
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.