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 (%)
Jul 31, 2023	18.76	18.86	18.50	18.84	26,961,140	+0.35(+1.89%)
Jul 28, 2023	18.36	18.72	18.36	18.49	24,508,424	+0.27(+1.48%)
Jul 27, 2023	18.62	18.81	18.09	18.22	50,504,872	+0.57(+3.23%)
Jul 26, 2023	17.50	17.74	17.33	17.65	23,828,768	+0.20(+1.15%)
Jul 25, 2023	17.71	17.78	17.34	17.45	26,342,570	-0.40(-2.24%)
Jul 24, 2023	17.88	18.01	17.22	17.85	28,802,136	-0.03(-0.17%)
Jul 21, 2023	17.60	17.90	17.57	17.88	27,228,280	+0.23(+1.30%)
Jul 20, 2023	18.00	18.16	17.61	17.65	32,198,820	-0.50(-2.75%)
Jul 19, 2023	18.49	18.50	17.89	18.15	35,882,912	-0.10(-0.55%)
Jul 18, 2023	17.89	18.58	17.85	18.25	39,160,368	+0.54(+3.05%)
Jul 17, 2023	17.35	17.98	17.34	17.71	35,668,104	+0.48(+2.79%)
Jul 14, 2023	17.74	17.94	17.10	17.23	41,560,928	-0.52(-2.93%)
Jul 13, 2023	18.30	18.48	17.72	17.75	49,621,272	-0.47(-2.58%)
Jul 12, 2023	19.16	19.16	18.19	18.22	56,009,792	-0.68(-3.60%)
Jul 11, 2023	19.31	19.38	18.66	18.90	43,377,000	-0.40(-2.07%)
Jul 10, 2023	19.03	19.39	18.97	19.30	39,827,036	+0.26(+1.37%)
Jul 07, 2023	18.82	19.46	18.82	19.04	44,751,056	+0.18(+0.95%)
Jul 06, 2023	18.83	19.04	18.15	18.86	56,567,396	-0.35(-1.82%)
Jul 05, 2023	18.93	19.55	18.80	19.21	55,725,032	+0.25(+1.32%)

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.