Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.43 11.48 11.10 11.46 25,800,328 +0.06(+0.53%)
Oct 30, 2023 11.36 11.50 11.19 11.40 28,250,424 +0.27(+2.43%)
Oct 27, 2023 11.56 11.58 11.01 11.13 25,951,008 -0.24(-2.11%)
Oct 26, 2023 11.64 11.74 10.95 11.37 38,003,376 +0.10(+0.89%)
Oct 25, 2023 11.32 11.47 11.24 11.27 22,462,074 -0.18(-1.57%)
Oct 24, 2023 11.51 11.73 11.39 11.45 23,206,526 +0.07(+0.62%)
Oct 23, 2023 10.98 11.64 10.84 11.38 41,009,544 +0.35(+3.17%)
Oct 20, 2023 11.24 11.39 11.02 11.03 33,490,728 -0.36(-3.16%)
Oct 19, 2023 11.59 11.72 11.34 11.39 36,484,204 -0.30(-2.57%)
Oct 18, 2023 12.30 12.34 11.67 11.69 37,746,328 -0.81(-6.48%)
Oct 17, 2023 12.27 12.66 12.22 12.50 22,414,868 +0.14(+1.13%)
Oct 16, 2023 12.47 12.53 12.24 12.36 28,755,068 +0.10(+0.82%)
Oct 13, 2023 12.38 12.52 12.15 12.26 25,978,380 -0.34(-2.70%)
Oct 12, 2023 12.69 12.91 12.34 12.60 28,812,420 -0.05(-0.40%)
Oct 11, 2023 12.92 13.01 12.49 12.65 25,147,756 -0.25(-1.94%)
Oct 10, 2023 12.82 13.29 12.80 12.90 26,486,012 +0.21(+1.65%)
Oct 09, 2023 12.66 12.76 12.28 12.69 37,969,944 -0.57(-4.30%)
Oct 06, 2023 13.07 13.47 12.99 13.26 26,188,716 -0.04(-0.30%)
Oct 05, 2023 13.27 13.65 13.10 13.30 24,151,376 +0.21(+1.60%)
Oct 04, 2023 12.84 13.23 12.82 13.09 35,690,632 +0.35(+2.75%)
Oct 03, 2023 13.37 13.51 12.65 12.74 53,663,464 -0.90(-6.60%)
Oct 02, 2023 13.50 14.17 13.42 13.64 38,901,000 -0.08(-0.58%)
Sep 29, 2023 14.65 15.24 13.24 13.72 91,954,976 -0.72(-4.99%)
Sep 28, 2023 13.66 14.64 13.64 14.44 45,130,980 +0.46(+3.29%)
Sep 27, 2023 13.89 14.18 13.72 13.98 25,153,136 +0.22(+1.60%)
Sep 26, 2023 13.67 13.97 13.65 13.76 26,276,016 -0.14(-1.01%)
Sep 25, 2023 13.55 14.05 13.78 13.90 29,500,252 -0.15(-1.07%)
Sep 22, 2023 14.66 14.67 14.01 14.05 21,300,580 -0.40(-2.77%)
Sep 21, 2023 14.45 14.69 14.27 14.45 22,659,936 -0.20(-1.37%)
Sep 20, 2023 15.24 15.29 14.63 14.65 22,624,472 -0.44(-2.92%)
Sep 19, 2023 15.06 15.58 15.00 15.09 23,545,336 +0.05(+0.33%)
Sep 18, 2023 15.14 15.21 14.98 15.04 19,243,354 -0.15(-0.99%)
Sep 15, 2023 15.54 15.62 15.11 15.19 24,552,504 -0.44(-2.82%)
Sep 14, 2023 15.35 15.78 15.26 15.63 24,602,930 +0.61(+4.06%)
Sep 13, 2023 15.16 15.27 14.92 15.02 23,987,188 -0.44(-2.85%)
Sep 12, 2023 15.32 15.63 15.22 15.46 15,493,896 -0.02(-0.13%)
Sep 11, 2023 15.56 15.60 14.95 15.48 18,161,366 +0.18(+1.18%)
Sep 08, 2023 15.21 15.52 15.09 15.30 13,704,426 +0.00(+0.00%)
Sep 07, 2023 15.25 15.36 14.98 15.30 18,747,868 -0.13(-0.84%)
Sep 06, 2023 15.11 15.49 15.04 15.43 19,251,878 +0.06(+0.39%)
Sep 05, 2023 15.57 15.57 14.92 15.37 31,536,252 -0.36(-2.29%)
Sep 01, 2023 15.83 16.06 15.58 15.73 16,767,266 -0.09(-0.57%)
Aug 31, 2023 15.85 16.04 15.69 15.82 21,797,080 -0.05(-0.32%)
Aug 30, 2023 16.17 16.24 15.83 15.87 18,109,984 -0.17(-1.06%)
Aug 29, 2023 15.59 16.12 15.43 16.04 17,628,272 +0.33(+2.10%)
Aug 28, 2023 15.92 16.09 15.68 15.71 19,015,634 -0.19(-1.19%)
Aug 25, 2023 15.72 15.99 15.54 15.90 19,060,532 +0.19(+1.21%)
Aug 24, 2023 16.17 16.33 15.70 15.71 21,387,560 -0.54(-3.32%)
Aug 23, 2023 15.70 16.39 15.49 16.25 29,790,922 +0.59(+3.77%)
Aug 22, 2023 15.79 15.86 15.43 15.66 20,260,434 -0.05(-0.32%)
Aug 21, 2023 15.77 15.85 15.50 15.71 18,932,232 +0.12(+0.77%)
Aug 18, 2023 15.44 15.84 15.39 15.59 25,720,864 -0.21(-1.33%)
Aug 17, 2023 16.26 16.29 15.80 15.80 27,209,232 -0.38(-2.35%)
Aug 16, 2023 16.48 16.61 16.16 16.18 22,604,460 -0.43(-2.59%)
Aug 15, 2023 16.65 16.82 16.49 16.61 17,906,692 -0.22(-1.31%)
Aug 14, 2023 16.60 16.85 16.48 16.83 20,459,304 +0.04(+0.24%)
Aug 11, 2023 17.12 17.15 16.68 16.79 26,491,332 -0.57(-3.28%)
Aug 10, 2023 17.46 17.71 17.18 17.36 22,073,896 +0.09(+0.52%)
Aug 09, 2023 17.99 18.13 17.26 17.27 24,706,650 -0.65(-3.63%)
Aug 08, 2023 17.75 17.95 17.51 17.92 21,042,090 -0.12(-0.67%)
Aug 07, 2023 17.39 18.05 17.39 18.04 29,955,368 +0.88(+5.13%)
Aug 04, 2023 17.62 17.65 17.08 17.16 26,799,304 -0.40(-2.28%)
Aug 03, 2023 17.57 17.90 17.39 17.56 22,124,056 -0.16(-0.90%)
Aug 02, 2023 17.62 17.94 17.55 17.72 25,351,924 -0.27(-1.50%)
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.