Skip to main content

Carnival Corp (NY: CCL )

16.48 -0.71 (-4.10%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.07 48.69 47.92 48.56 5,149,211 +0.36(+0.75%)
Mar 28, 2019 48.12 48.67 47.78 48.19 5,817,408 -0.31(-0.63%)
Mar 27, 2019 49.60 49.83 48.31 48.50 7,711,815 -1.01(-2.03%)
Mar 26, 2019 50.21 51.70 48.90 49.50 19,329,214 -4.73(-8.72%)
Mar 25, 2019 53.88 54.49 53.60 54.23 4,432,151 +0.22(+0.41%)
Mar 22, 2019 54.36 54.73 53.85 54.01 3,671,143 -0.80(-1.47%)
Mar 21, 2019 53.83 54.88 53.83 54.82 3,062,516 +0.70(+1.29%)
Mar 20, 2019 54.50 54.69 53.75 54.12 4,555,667 -0.56(-1.03%)
Mar 19, 2019 54.98 55.23 54.49 54.68 3,568,347 -0.22(-0.40%)
Mar 18, 2019 54.23 55.08 54.22 54.90 4,351,252 +0.71(+1.31%)
Mar 15, 2019 54.12 54.87 54.12 54.19 4,591,097 +0.17(+0.32%)
Mar 14, 2019 53.73 54.04 53.40 54.02 3,958,838 +0.33(+0.61%)
Mar 13, 2019 53.81 54.40 53.57 53.70 4,320,679 +0.79(+1.50%)
Mar 12, 2019 53.26 53.37 52.56 52.90 4,570,145 -0.16(-0.31%)
Mar 11, 2019 52.91 53.36 52.76 53.06 3,627,242 +0.44(+0.84%)
Mar 08, 2019 52.65 52.72 52.20 52.62 3,601,471 -0.39(-0.74%)
Mar 07, 2019 53.21 53.27 52.62 53.02 3,575,383 -0.74(-1.37%)
Mar 06, 2019 54.46 54.68 53.73 53.75 3,516,127 -0.92(-1.68%)
Mar 05, 2019 54.39 55.08 54.21 54.67 4,062,640 +0.53(+0.97%)
Mar 04, 2019 55.20 55.24 54.05 54.15 3,727,573 -1.23(-2.21%)
Mar 01, 2019 55.85 56.18 55.08 55.37 3,031,866 +0.08(+0.14%)
Feb 28, 2019 55.11 55.48 54.82 55.30 4,561,798 +0.08(+0.14%)
Feb 27, 2019 55.55 55.87 54.94 55.22 3,119,662 -0.55(-0.98%)
Feb 26, 2019 56.01 56.39 55.74 55.76 2,501,412 -0.31(-0.55%)
Feb 25, 2019 56.07 56.37 55.76 56.07 3,484,788 -0.24(-0.42%)
Feb 22, 2019 56.05 56.36 55.77 56.31 2,334,093 +0.53(+0.94%)
Feb 21, 2019 56.07 56.71 55.67 55.78 3,892,514 -0.08(-0.14%)
Feb 20, 2019 55.41 55.96 55.20 55.86 3,695,200 +0.52(+0.94%)
Feb 19, 2019 54.41 55.59 54.31 55.34 4,011,129 +1.00(+1.83%)
Feb 15, 2019 54.47 54.55 54.04 54.34 3,413,621 +0.14(+0.26%)
Feb 14, 2019 53.96 54.31 53.51 54.20 2,574,590 +0.05(+0.09%)
Feb 13, 2019 54.16 54.46 54.01 54.15 2,734,451 +0.46(+0.85%)
Feb 12, 2019 54.07 54.08 53.29 53.70 2,904,544 -0.24(-0.44%)
Feb 11, 2019 53.78 54.17 53.72 53.93 2,433,889 +0.18(+0.34%)
Feb 08, 2019 53.57 53.87 52.99 53.75 3,803,002 -0.31(-0.58%)
Feb 07, 2019 54.62 55.06 53.56 54.07 4,177,840 -1.28(-2.32%)
Feb 06, 2019 55.58 55.59 55.11 55.35 3,472,479 -0.24(-0.43%)
Feb 05, 2019 55.49 55.79 55.33 55.59 3,143,376 +0.36(+0.65%)
Feb 04, 2019 54.64 55.25 54.58 55.22 2,596,076 +0.45(+0.81%)
Feb 01, 2019 54.63 55.14 54.24 54.78 3,195,120 +0.12(+0.23%)
Jan 31, 2019 55.04 55.10 54.32 54.65 3,964,465 +0.14(+0.26%)
Jan 30, 2019 54.60 54.94 53.52 54.51 5,782,726 +1.11(+2.08%)
Jan 29, 2019 53.62 53.65 53.11 53.40 3,320,930 -0.13(-0.25%)
Jan 28, 2019 52.55 53.58 52.35 53.53 4,752,567 +0.84(+1.60%)
Jan 25, 2019 52.70 52.84 52.28 52.69 3,342,508 +0.47(+0.89%)
Jan 24, 2019 51.70 52.24 51.55 52.22 5,141,050 +0.71(+1.38%)
Jan 23, 2019 51.73 52.08 50.99 51.51 4,607,259 -0.24(-0.46%)
Jan 22, 2019 51.69 52.10 51.34 51.75 6,161,402 -0.34(-0.66%)
Jan 18, 2019 51.15 52.22 51.12 52.09 5,988,638 +1.27(+2.50%)
Jan 17, 2019 49.93 50.93 49.89 50.82 3,326,841 +0.77(+1.54%)
Jan 16, 2019 50.09 50.43 49.69 50.05 4,954,633 -0.18(-0.36%)
Jan 15, 2019 49.79 50.23 49.54 50.23 4,181,994 +0.68(+1.38%)
Jan 14, 2019 49.55 50.20 49.26 49.55 3,351,891 -0.19(-0.38%)
Jan 11, 2019 49.57 50.06 49.42 49.74 3,223,881 +0.10(+0.21%)
Jan 10, 2019 49.21 49.77 48.67 49.63 4,128,221 +0.28(+0.58%)
Jan 09, 2019 49.74 50.09 49.11 49.35 4,301,986 +0.09(+0.17%)
Jan 08, 2019 49.74 49.85 48.86 49.26 6,085,527 +1.20(+2.49%)
Jan 07, 2019 48.42 48.64 47.77 48.07 4,946,388 +0.56(+1.18%)
Jan 04, 2019 45.98 47.86 45.87 47.51 4,812,803 +2.54(+5.66%)
Jan 03, 2019 46.77 46.90 44.93 44.96 6,456,186 -2.35(-4.97%)
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.