Skip to main content

Carnival Corp (NY: CCL )

16.43 -0.76 (-4.42%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.80 18.88 17.62 18.83 115,111,288 +1.67(+9.73%)
Jun 29, 2023 17.25 17.75 16.88 17.16 60,286,824 -0.13(-0.75%)
Jun 28, 2023 15.94 17.48 15.88 17.29 96,882,872 +1.40(+8.81%)
Jun 27, 2023 14.75 15.91 14.70 15.89 62,388,176 +1.29(+8.84%)
Jun 26, 2023 14.98 15.04 13.90 14.60 106,924,784 -1.20(-7.59%)
Jun 23, 2023 15.49 15.99 15.43 15.80 39,855,064 +0.04(+0.25%)
Jun 22, 2023 15.74 15.96 15.59 15.76 23,517,090 -0.13(-0.82%)
Jun 21, 2023 15.88 16.18 15.45 15.89 37,140,388 -0.01(-0.06%)
Jun 20, 2023 15.99 16.06 15.70 15.90 37,852,676 +0.10(+0.63%)
Jun 16, 2023 16.30 16.40 15.69 15.80 51,113,088 -0.32(-1.99%)
Jun 15, 2023 15.45 16.16 15.41 16.12 64,142,132 +0.52(+3.33%)
Jun 14, 2023 15.51 15.78 15.19 15.60 59,618,564 +0.26(+1.69%)
Jun 13, 2023 15.06 15.37 14.73 15.34 67,875,456 +0.62(+4.21%)
Jun 12, 2023 13.94 15.10 13.84 14.72 126,941,248 +1.63(+12.45%)
Jun 09, 2023 12.88 13.39 12.85 13.09 34,124,564 +0.34(+2.67%)
Jun 08, 2023 12.85 12.97 12.70 12.75 31,971,968 -0.28(-2.15%)
Jun 07, 2023 12.87 13.18 12.81 13.03 38,502,416 +0.26(+2.04%)
Jun 06, 2023 12.23 12.84 12.20 12.77 32,220,490 +0.47(+3.82%)
Jun 05, 2023 12.17 12.38 12.08 12.30 30,209,080 +0.12(+0.99%)
Jun 02, 2023 12.04 12.28 11.90 12.18 36,342,364 +0.33(+2.78%)
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.