Skip to main content

Carnival Corp (NY: CCL )

16.61 -0.58 (-3.37%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.28 10.35 10.06 10.15 37,314,976 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,508 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,262 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
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.