Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.64 18.88 18.53 18.54 25,436,676 -0.13(-0.70%)
Dec 28, 2023 18.62 18.76 18.54 18.67 17,517,106 +0.13(+0.70%)
Dec 27, 2023 18.40 18.61 18.20 18.54 25,579,968 -0.07(-0.38%)
Dec 26, 2023 18.79 18.86 18.36 18.61 26,658,252 -0.32(-1.69%)
Dec 22, 2023 19.14 19.74 18.70 18.93 38,240,420 -0.26(-1.35%)
Dec 21, 2023 18.50 19.50 18.33 19.19 63,761,060 +1.12(+6.20%)
Dec 20, 2023 18.64 18.80 18.06 18.07 34,037,900 -0.64(-3.42%)
Dec 19, 2023 18.45 18.86 18.39 18.71 27,543,620 +0.35(+1.91%)
Dec 18, 2023 18.53 18.71 18.21 18.36 26,049,478 -0.25(-1.34%)
Dec 15, 2023 18.68 18.95 18.55 18.61 36,118,900 -0.17(-0.91%)
Dec 14, 2023 18.50 19.23 18.48 18.78 41,036,604 +0.51(+2.79%)
Dec 13, 2023 17.75 18.30 17.62 18.27 38,682,888 +0.45(+2.53%)
Dec 12, 2023 17.64 18.05 17.61 17.82 22,202,408 +0.19(+1.08%)
Dec 11, 2023 18.01 18.06 17.46 17.63 34,153,564 -0.48(-2.65%)
Dec 08, 2023 17.92 18.14 17.84 18.11 32,873,204 +0.18(+1.00%)
Dec 07, 2023 17.55 18.04 17.43 17.93 33,466,856 +0.45(+2.57%)
Dec 06, 2023 16.82 17.82 16.80 17.48 43,333,512 +0.98(+5.94%)
Dec 05, 2023 16.20 16.62 16.15 16.50 27,642,548 +0.15(+0.92%)
Dec 04, 2023 15.75 16.41 15.75 16.35 36,822,164 +0.59(+3.74%)
Dec 01, 2023 15.12 15.77 15.03 15.76 31,943,636 +0.70(+4.65%)
Nov 30, 2023 15.09 15.19 14.83 15.06 30,432,230 +0.15(+1.01%)
Nov 29, 2023 14.81 15.30 14.76 14.91 27,440,200 +0.28(+1.91%)
Nov 28, 2023 14.68 14.78 14.48 14.63 18,403,600 +0.01(+0.07%)
Nov 27, 2023 14.38 14.74 14.36 14.62 21,462,684 +0.21(+1.46%)
Nov 24, 2023 14.27 14.46 14.12 14.41 8,927,295 -0.06(-0.41%)
Nov 22, 2023 14.50 14.84 14.41 14.47 26,078,084 +0.27(+1.90%)
Nov 21, 2023 14.32 14.36 13.88 14.20 26,644,020 -0.37(-2.54%)
Nov 20, 2023 14.75 15.00 14.55 14.57 23,875,412 -0.22(-1.49%)
Nov 17, 2023 14.92 15.01 14.64 14.79 25,676,554 -0.02(-0.14%)
Nov 16, 2023 14.49 14.82 14.41 14.81 31,242,316 +0.24(+1.65%)
Nov 15, 2023 14.19 14.65 14.15 14.57 46,108,696 +0.68(+4.90%)
Nov 14, 2023 13.58 14.12 13.33 13.89 46,847,752 +1.11(+8.69%)
Nov 13, 2023 12.63 12.83 12.45 12.78 19,335,308 +0.02(+0.16%)
Nov 10, 2023 12.30 12.80 12.23 12.76 21,992,418 +0.45(+3.66%)
Nov 09, 2023 12.80 12.92 12.25 12.31 22,149,952 -0.48(-3.75%)
Nov 08, 2023 12.61 12.97 12.51 12.79 30,642,616 +0.23(+1.83%)
Nov 07, 2023 12.25 12.57 12.16 12.56 23,311,744 +0.30(+2.45%)
Nov 06, 2023 12.65 12.74 12.02 12.26 30,666,880 -0.29(-2.31%)
Nov 03, 2023 12.19 12.82 12.16 12.55 43,518,100 +0.65(+5.46%)
Nov 02, 2023 11.62 12.04 11.61 11.90 30,159,724 +0.60(+5.31%)
Nov 01, 2023 11.45 11.57 11.12 11.30 26,660,844 -0.16(-1.40%)
Oct 31, 2023 11.43 11.48 11.10 11.46 25,800,328 +0.06(+0.53%)
Oct 30, 2023 11.36 11.50 11.19 11.40 28,250,424 +0.27(+2.43%)
Oct 27, 2023 11.56 11.58 11.01 11.13 25,951,008 -0.24(-2.11%)
Oct 26, 2023 11.64 11.74 10.95 11.37 38,003,376 +0.10(+0.89%)
Oct 25, 2023 11.32 11.47 11.24 11.27 22,462,074 -0.18(-1.57%)
Oct 24, 2023 11.51 11.73 11.39 11.45 23,206,526 +0.07(+0.62%)
Oct 23, 2023 10.98 11.64 10.84 11.38 41,009,544 +0.35(+3.17%)
Oct 20, 2023 11.24 11.39 11.02 11.03 33,490,728 -0.36(-3.16%)
Oct 19, 2023 11.59 11.72 11.34 11.39 36,484,216 -0.30(-2.57%)
Oct 18, 2023 12.30 12.34 11.67 11.69 37,746,328 -0.81(-6.48%)
Oct 17, 2023 12.27 12.66 12.22 12.50 22,414,868 +0.14(+1.13%)
Oct 16, 2023 12.47 12.53 12.24 12.36 28,755,068 +0.10(+0.82%)
Oct 13, 2023 12.38 12.52 12.15 12.26 25,978,380 -0.34(-2.70%)
Oct 12, 2023 12.69 12.91 12.34 12.60 28,812,420 -0.05(-0.40%)
Oct 11, 2023 12.92 13.01 12.49 12.65 25,147,756 -0.25(-1.94%)
Oct 10, 2023 12.82 13.29 12.80 12.90 26,486,012 +0.21(+1.65%)
Oct 09, 2023 12.66 12.76 12.28 12.69 37,969,944 -0.57(-4.30%)
Oct 06, 2023 13.07 13.47 12.99 13.26 26,188,716 -0.04(-0.30%)
Oct 05, 2023 13.27 13.65 13.10 13.30 24,151,376 +0.21(+1.60%)
Oct 04, 2023 12.84 13.23 12.82 13.09 35,690,632 +0.35(+2.75%)
Oct 03, 2023 13.37 13.51 12.65 12.74 53,663,464 -0.90(-6.60%)
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.