Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

14.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 16.12 64,142,132 +5.51(+51.93%)
May 08, 2023 10.15 10.66 10.04 10.61 44,168,304 +0.60(+5.99%)
May 05, 2023 9.540 10.09 9.525 10.01 52,158,188 +0.62(+6.60%)
May 04, 2023 9.780 9.840 9.210 9.390 51,830,160 -0.04(-0.42%)
May 03, 2023 9.460 9.700 9.410 9.430 28,962,402 -0.02(-0.21%)
May 02, 2023 9.380 9.540 9.170 9.450 33,368,914 -0.04(-0.42%)
May 01, 2023 9.270 9.630 9.205 9.490 43,930,504 +0.28(+3.04%)
Apr 28, 2023 8.840 9.300 8.830 9.210 34,428,676 +0.31(+3.48%)
Apr 27, 2023 8.910 8.960 8.720 8.900 25,166,780 +0.14(+1.60%)
Apr 26, 2023 9.030 9.050 8.700 8.760 33,933,436 -0.20(-2.23%)
Apr 25, 2023 9.270 9.270 8.910 8.960 27,641,604 -0.32(-3.45%)
Apr 24, 2023 9.320 9.435 9.140 9.280 23,119,690 -0.10(-1.07%)
Apr 21, 2023 9.300 9.380 9.065 9.380 28,720,332 +0.05(+0.54%)
Apr 20, 2023 9.630 9.660 9.300 9.330 38,850,984 -0.47(-4.80%)
Apr 19, 2023 9.700 9.850 9.520 9.800 25,948,874 -0.04(-0.41%)
Apr 18, 2023 9.760 9.860 9.660 9.840 22,043,140 +0.09(+0.92%)
Apr 17, 2023 9.620 9.800 9.510 9.750 24,529,032 +0.15(+1.56%)
Apr 14, 2023 9.820 9.870 9.550 9.600 21,640,228 -0.17(-1.74%)
Apr 13, 2023 9.720 9.850 9.700 9.770 21,802,080 +0.15(+1.56%)
Apr 12, 2023 10.19 10.22 9.600 9.620 34,095,164 -0.42(-4.18%)
Apr 11, 2023 9.910 10.14 9.790 10.04 26,218,062 +0.17(+1.72%)
Apr 10, 2023 9.600 9.890 9.560 9.870 24,040,628 +0.14(+1.44%)
Apr 06, 2023 9.720 9.880 9.540 9.730 28,095,400 +0.07(+0.72%)
Apr 05, 2023 9.780 9.885 9.610 9.660 25,496,194 -0.19(-1.93%)
Apr 04, 2023 10.07 10.12 9.550 9.850 38,003,836 -0.12(-1.20%)
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.