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 (%)
Dec 29, 2023	18.64	18.88	18.53	18.54	25,436,676	-0.13(-0.70%)
Dec 28, 2023	18.62	18.76	18.54	18.67	17,517,106	+0.13(+0.70%)
Dec 27, 2023	18.40	18.61	18.20	18.54	25,579,968	-0.07(-0.38%)
Dec 26, 2023	18.79	18.86	18.36	18.61	26,658,252	-0.32(-1.69%)
Dec 22, 2023	19.14	19.74	18.70	18.93	38,240,420	-0.26(-1.35%)
Dec 21, 2023	18.50	19.50	18.33	19.19	63,761,060	+1.12(+6.20%)
Dec 20, 2023	18.64	18.80	18.06	18.07	34,037,888	-0.64(-3.42%)
Dec 19, 2023	18.45	18.86	18.39	18.71	27,543,620	+0.35(+1.91%)
Dec 18, 2023	18.53	18.71	18.21	18.36	26,049,478	-0.25(-1.34%)
Dec 15, 2023	18.68	18.95	18.55	18.61	36,118,900	-0.17(-0.91%)
Dec 14, 2023	18.50	19.23	18.48	18.78	41,036,592	+0.51(+2.79%)
Dec 13, 2023	17.75	18.30	17.62	18.27	38,682,888	+0.45(+2.53%)
Dec 12, 2023	17.64	18.05	17.61	17.82	22,202,408	+0.19(+1.08%)
Dec 11, 2023	18.01	18.06	17.46	17.63	34,153,564	-0.48(-2.65%)
Dec 08, 2023	17.92	18.14	17.84	18.11	32,873,204	+0.18(+1.00%)
Dec 07, 2023	17.55	18.04	17.43	17.93	33,466,856	+0.45(+2.57%)
Dec 06, 2023	16.82	17.82	16.80	17.48	43,333,512	+0.98(+5.94%)
Dec 05, 2023	16.20	16.62	16.15	16.50	27,642,548	+0.15(+0.92%)
Dec 04, 2023	15.75	16.41	15.75	16.35	36,822,164	+0.59(+3.74%)

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.