Indicators

Carnival Corp (NY: CCL )

14.43 -0.13 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	60.85	61.38	60.56	60.70	4,001,802	+0.35(+0.57%)
Jul 28, 2017	60.23	60.57	60.03	60.35	2,238,299	+0.05(+0.09%)
Jul 27, 2017	61.22	61.24	59.91	60.30	4,200,271	-0.33(-0.54%)
Jul 26, 2017	61.13	61.14	60.42	60.62	3,057,520	-0.41(-0.67%)
Jul 25, 2017	61.46	61.62	60.97	61.03	2,502,327	+0.15(+0.24%)
Jul 24, 2017	61.02	61.22	60.82	60.89	2,430,187	-0.01(-0.01%)
Jul 21, 2017	61.09	61.39	60.84	60.90	3,031,922	-0.53(-0.86%)
Jul 20, 2017	60.88	61.62	60.85	61.42	2,686,290	+0.74(+1.21%)
Jul 19, 2017	60.80	60.99	60.53	60.69	2,438,388	+0.02(+0.03%)
Jul 18, 2017	60.74	61.12	60.44	60.67	3,365,709	-0.25(-0.40%)
Jul 17, 2017	60.04	61.07	59.75	60.92	3,126,321	+1.15(+1.93%)
Jul 14, 2017	60.08	60.12	59.60	59.76	2,145,755	-0.38(-0.63%)
Jul 13, 2017	59.97	60.35	59.90	60.14	2,680,047	+0.18(+0.30%)
Jul 12, 2017	60.08	60.26	59.92	59.96	2,003,015	+0.20(+0.33%)
Jul 11, 2017	59.53	59.83	59.14	59.76	3,097,819	-0.08(-0.14%)
Jul 10, 2017	59.82	60.00	59.74	59.84	2,315,043	+0.01(+0.02%)
Jul 07, 2017	59.78	60.42	59.65	59.83	3,578,139	+0.32(+0.53%)
Jul 06, 2017	59.70	60.02	59.28	59.52	3,241,890	-0.96(-1.59%)
Jul 05, 2017	59.62	60.63	59.56	60.48	2,765,994	+1.17(+1.98%)

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.