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 (%)
Jun 28, 2019	44.46	45.05	44.27	44.99	6,156,460	+0.61(+1.37%)
Jun 27, 2019	43.70	44.65	43.26	44.38	6,893,978	+0.52(+1.19%)
Jun 26, 2019	44.09	44.39	43.73	43.86	7,591,170	-0.07(-0.15%)
Jun 25, 2019	43.95	44.19	43.49	43.93	9,834,210	-0.53(-1.20%)
Jun 24, 2019	43.97	44.71	43.80	44.46	9,238,747	-0.61(-1.35%)
Jun 21, 2019	45.08	45.70	44.65	45.07	12,437,595	-2.10(-4.45%)
Jun 20, 2019	45.62	47.44	44.57	47.17	19,163,616	-3.90(-7.65%)
Jun 19, 2019	51.05	51.51	50.79	51.07	3,788,826	+0.44(+0.88%)
Jun 18, 2019	50.61	51.22	50.23	50.63	3,447,070	+0.10(+0.19%)
Jun 17, 2019	51.41	51.55	50.51	50.53	2,552,432	-0.81(-1.58%)
Jun 14, 2019	51.10	51.50	50.91	51.34	2,033,288	+0.26(+0.51%)
Jun 13, 2019	51.16	51.55	50.84	51.08	3,135,375	-0.52(-1.01%)
Jun 12, 2019	51.58	51.91	51.25	51.60	2,211,717	+0.21(+0.41%)
Jun 11, 2019	51.93	52.06	51.12	51.39	2,871,128	-0.01(-0.02%)
Jun 10, 2019	50.33	51.60	50.26	51.40	3,173,581	+0.92(+1.82%)
Jun 07, 2019	49.48	50.76	49.38	50.48	3,625,299	+1.03(+2.09%)
Jun 06, 2019	48.78	49.58	48.61	49.45	4,227,519	+0.26(+0.53%)
Jun 05, 2019	50.71	50.74	48.81	49.19	5,793,118	-1.34(-2.66%)
Jun 04, 2019	49.90	50.58	49.17	50.53	4,322,830	+1.12(+2.27%)

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.