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 (%)
Mar 31, 2009	16.01	16.39	15.75	16.10	7,772,048	+0.51(+3.25%)
Mar 30, 2009	15.93	16.06	15.43	15.59	6,734,901	-1.65(-9.59%)
Mar 26, 2009	16.89	17.54	16.78	17.25	13,826,140	+0.32(+1.89%)
Mar 25, 2009	16.77	17.21	16.37	16.92	12,723,333	-0.09(-0.53%)
Mar 24, 2009	17.15	18.59	16.83	17.01	20,495,896	-0.36(-2.06%)
Mar 23, 2009	16.72	17.51	16.51	17.37	16,347,292	+1.50(+9.44%)
Mar 20, 2009	16.57	16.69	15.56	15.87	9,008,080	-0.80(-4.80%)
Mar 19, 2009	16.78	16.95	16.51	16.68	7,806,744	+0.23(+1.38%)
Mar 18, 2009	16.02	16.84	15.75	16.45	8,040,184	+0.37(+2.27%)
Mar 17, 2009	15.02	16.08	15.02	16.08	6,452,568	+0.80(+5.27%)
Mar 16, 2009	15.65	16.01	15.26	15.28	7,170,893	-0.03(-0.20%)
Mar 13, 2009	15.55	15.69	14.93	15.31	0	-0.15(-0.96%)
Mar 12, 2009	14.29	15.49	14.13	15.46	9,798,140	+0.80(+5.44%)
Mar 11, 2009	14.78	15.17	14.42	14.66	9,689,088	+0.37(+2.55%)
Mar 10, 2009	13.30	14.30	13.09	14.29	16,480,855	+1.64(+12.96%)
Mar 09, 2009	12.80	13.41	12.52	12.65	9,731,323	-0.24(-1.85%)
Mar 06, 2009	13.40	13.56	12.57	12.89	0	-0.60(-4.42%)
Mar 05, 2009	14.33	14.62	13.33	13.49	12,696,398	-1.06(-7.27%)
Mar 04, 2009	14.15	14.93	13.94	14.55	14,263,710	+0.98(+7.19%)

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.