Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.78	10.83	10.58	10.82	30,220,748	+0.18(+1.69%)
Jan 30, 2023	10.83	11.22	10.61	10.64	35,695,632	-0.38(-3.45%)
Jan 27, 2023	10.78	11.25	10.76	11.02	50,631,592	+0.39(+3.67%)
Jan 26, 2023	11.00	11.09	10.57	10.63	32,246,512	-0.25(-2.30%)
Jan 25, 2023	10.49	10.90	10.38	10.88	28,933,314	+0.20(+1.87%)
Jan 24, 2023	10.72	10.96	10.40	10.68	33,152,146	-0.04(-0.37%)
Jan 23, 2023	10.64	10.83	10.53	10.72	34,590,356	+0.25(+2.39%)
Jan 20, 2023	10.28	10.62	10.16	10.47	40,241,588	+0.35(+3.46%)
Jan 19, 2023	10.13	10.24	9.920	10.12	44,056,728	-0.31(-2.97%)
Jan 18, 2023	11.09	11.17	10.34	10.43	57,376,296	-0.45(-4.14%)
Jan 17, 2023	10.61	10.94	10.43	10.88	47,706,108	+0.37(+3.52%)
Jan 13, 2023	10.15	10.61	10.14	10.51	41,627,136	+0.23(+2.24%)
Jan 12, 2023	10.06	10.29	9.860	10.28	48,477,164	+0.42(+4.26%)
Jan 11, 2023	9.750	9.900	9.660	9.860	33,599,560	+0.18(+1.86%)
Jan 10, 2023	9.420	9.710	9.260	9.680	38,940,568	+0.21(+2.22%)
Jan 09, 2023	9.260	9.640	9.210	9.470	44,394,472	+0.27(+2.93%)
Jan 06, 2023	9.000	9.230	8.830	9.200	40,335,604	+0.25(+2.79%)
Jan 05, 2023	8.570	8.990	8.470	8.950	35,690,412	+0.21(+2.40%)
Jan 04, 2023	8.070	8.760	7.975	8.740	51,995,728	+0.77(+9.66%)

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.