Indicators

Carnival Corp (NY: CCL )

19.00 +0.24 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.30	16.59	16.24	16.57	3,031,169	+0.43(+2.68%)
Feb 27, 2003	16.01	16.23	15.77	16.14	4,039,387	+0.13(+0.81%)
Feb 26, 2003	16.34	16.34	15.94	16.01	4,340,578	-0.51(-3.06%)
Feb 25, 2003	16.08	16.52	15.76	16.51	6,590,565	-0.04(-0.22%)
Feb 24, 2003	17.06	17.07	16.52	16.55	3,388,217	-0.66(-3.82%)
Feb 21, 2003	17.07	17.32	16.88	17.21	5,061,327	+0.13(+0.76%)
Feb 20, 2003	16.77	17.30	16.77	17.08	5,524,271	+0.31(+1.85%)
Feb 19, 2003	16.80	16.85	16.59	16.77	4,280,284	-0.21(-1.23%)
Feb 18, 2003	16.93	17.07	16.63	16.98	5,976,264	+0.20(+1.20%)
Feb 14, 2003	15.94	16.83	15.94	16.77	4,047,010	+0.84(+5.25%)
Feb 13, 2003	16.38	16.39	15.81	15.94	5,363,627	-0.55(-3.33%)
Feb 12, 2003	16.54	16.70	16.26	16.49	3,277,748	-0.05(-0.31%)
Feb 11, 2003	16.54	16.76	16.45	16.54	3,206,644	-0.01(-0.04%)
Feb 10, 2003	16.58	16.59	16.27	16.54	3,564,385	-0.04(-0.22%)
Feb 07, 2003	16.72	16.84	16.57	16.58	2,298,637	-0.14(-0.86%)
Feb 06, 2003	16.67	16.86	16.63	16.72	2,062,869	-0.12(-0.73%)
Feb 05, 2003	17.01	17.17	16.77	16.85	2,699,069	-0.04(-0.21%)
Feb 04, 2003	17.32	17.32	16.84	16.88	2,959,787	-0.58(-3.31%)

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.