Indicators

Carnival Corp (NY: CCL )

14.41 -0.15 (-1.00%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.60	39.65	39.04	39.05	2,564,773	-0.76(-1.91%)
Jul 28, 2005	39.84	39.91	39.62	39.81	1,927,806	+0.08(+0.21%)
Jul 27, 2005	39.99	40.03	39.42	39.73	2,660,714	-0.10(-0.26%)
Jul 26, 2005	39.86	40.08	39.73	39.83	1,856,555	+0.00(+0.00%)
Jul 25, 2005	40.11	40.25	39.77	39.83	1,719,957	-0.28(-0.69%)
Jul 22, 2005	40.50	40.50	39.95	40.11	1,800,198	-0.39(-0.98%)
Jul 21, 2005	40.53	40.80	40.20	40.50	2,831,931	-0.02(-0.06%)
Jul 20, 2005	40.20	40.75	39.87	40.53	2,843,068	+0.08(+0.20%)
Jul 19, 2005	40.24	40.57	39.91	40.44	2,955,245	+0.21(+0.52%)
Jul 18, 2005	40.40	40.48	40.20	40.24	2,261,385	-0.29(-0.72%)
Jul 15, 2005	40.50	40.68	40.33	40.53	3,622,134	+0.02(+0.06%)
Jul 14, 2005	40.62	40.83	40.50	40.50	2,194,964	-0.12(-0.29%)
Jul 13, 2005	40.82	40.91	40.50	40.62	1,785,170	-0.26(-0.64%)
Jul 12, 2005	40.96	41.08	40.68	40.88	1,961,620	-0.07(-0.16%)
Jul 11, 2005	40.87	41.12	40.64	40.95	1,660,514	+0.16(+0.38%)
Jul 08, 2005	40.66	40.91	40.40	40.80	3,330,823	+0.06(+0.15%)
Jul 07, 2005	39.26	40.80	39.22	40.74	9,763,689	+0.39(+0.96%)
Jul 06, 2005	40.80	40.95	40.35	40.35	2,070,845	-0.85(-2.06%)
Jul 05, 2005	40.59	41.41	40.33	41.20	2,799,727	+0.42(+1.02%)

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.