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 30, 2014	31.99	32.05	31.56	31.72	4,194,481	-0.24(-0.76%)
Jun 27, 2014	31.91	32.10	31.79	31.97	3,821,163	-0.04(-0.13%)
Jun 26, 2014	32.01	32.20	31.85	32.01	4,645,653	-0.03(-0.11%)
Jun 25, 2014	31.95	32.19	31.82	32.04	7,169,534	-0.17(-0.52%)
Jun 24, 2014	32.54	33.08	32.15	32.21	11,224,999	-0.99(-2.99%)
Jun 23, 2014	32.86	33.38	32.79	33.21	5,848,260	+0.25(+0.77%)
Jun 20, 2014	32.74	33.22	32.70	32.95	5,690,754	+0.25(+0.77%)
Jun 19, 2014	32.38	32.75	32.37	32.70	3,379,904	+0.16(+0.49%)
Jun 18, 2014	32.30	32.61	32.18	32.54	3,944,567	-0.08(-0.26%)
Jun 17, 2014	32.09	32.62	32.02	32.62	3,095,430	+0.25(+0.78%)
Jun 16, 2014	32.46	32.63	32.27	32.37	3,115,689	-0.42(-1.28%)
Jun 13, 2014	32.76	32.96	32.54	32.79	2,861,996	-0.13(-0.41%)
Jun 12, 2014	33.70	33.75	32.85	32.93	3,924,519	-0.90(-2.66%)
Jun 11, 2014	33.81	33.92	33.70	33.83	4,391,597	-0.03(-0.07%)
Jun 10, 2014	33.91	33.97	33.42	33.85	4,021,287	-0.06(-0.17%)
Jun 06, 2014	34.17	34.19	33.81	33.91	5,597,141	+0.05(+0.15%)
Jun 05, 2014	33.80	33.86	33.66	33.86	3,179,322	+0.08(+0.25%)
Jun 04, 2014	33.77	33.91	33.66	33.78	4,533,135	-0.06(-0.17%)
Jun 03, 2014	33.60	33.84	33.57	33.84	4,622,714	+0.12(+0.35%)

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.