Skip to main content

Carnival Corp (NY: CCL )

18.36 +0.33 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 37.44 37.49 37.16 37.38 5,006,440 -0.06(-0.17%)
Mar 30, 2005 37.16 37.44 37.00 37.44 2,467,459 +0.27(+0.74%)
Mar 29, 2005 37.18 37.55 37.14 37.17 4,809,897 -0.01(-0.04%)
Mar 28, 2005 36.98 37.25 36.95 37.18 3,648,935 +0.30(+0.80%)
Mar 24, 2005 37.37 37.49 36.85 36.89 3,544,426 -0.55(-1.46%)
Mar 23, 2005 37.91 37.91 37.43 37.44 6,192,350 -0.48(-1.26%)
Mar 22, 2005 37.52 38.20 37.23 37.91 10,173,246 +0.69(+1.86%)
Mar 21, 2005 38.95 39.19 36.95 37.22 14,781,611 -2.34(-5.91%)
Mar 18, 2005 40.26 40.37 39.33 39.56 16,000,371 -0.41(-1.03%)
Mar 17, 2005 39.97 40.21 39.62 39.97 5,601,751 +0.14(+0.36%)
Mar 16, 2005 39.33 39.99 39.33 39.83 5,075,881 +0.50(+1.27%)
Mar 15, 2005 39.55 39.75 39.32 39.33 4,684,874 +0.32(+0.81%)
Mar 14, 2005 39.05 39.20 38.67 39.01 3,937,928 +0.14(+0.37%)
Mar 11, 2005 39.25 39.53 38.74 38.87 4,581,336 +0.14(+0.37%)
Mar 10, 2005 38.85 39.06 38.42 38.72 4,566,644 +0.16(+0.41%)
Mar 09, 2005 39.18 39.18 38.46 38.56 3,529,872 -0.76(-1.93%)
Mar 08, 2005 39.43 39.73 39.18 39.32 3,164,785 +0.01(+0.02%)
Mar 07, 2005 39.07 39.36 39.07 39.31 4,261,849 +0.51(+1.32%)
Mar 04, 2005 39.22 39.32 38.79 38.80 3,766,057 +0.05(+0.13%)
Mar 03, 2005 39.18 39.18 38.62 38.75 2,777,104 -0.43(-1.09%)
Mar 02, 2005 38.96 39.43 38.87 39.18 2,273,550 -0.07(-0.18%)
Mar 01, 2005 39.18 39.36 39.10 39.25 2,870,248 +0.01(+0.04%)
Feb 28, 2005 39.43 39.43 38.66 39.23 3,365,486 -0.27(-0.68%)
Feb 25, 2005 39.01 39.65 38.97 39.50 3,806,668 +0.58(+1.50%)
Feb 24, 2005 38.77 39.01 38.49 38.92 4,047,288 +0.14(+0.37%)
Feb 23, 2005 39.21 39.21 35.28 38.77 3,696,892 -0.18(-0.46%)
Feb 22, 2005 39.83 39.83 38.89 38.95 3,745,266 -1.19(-2.97%)
Feb 18, 2005 40.30 40.49 40.14 40.14 1,828,764 -0.30(-0.75%)
Feb 17, 2005 40.65 40.76 40.42 40.45 3,289,114 -0.21(-0.51%)
Feb 16, 2005 40.58 40.76 40.34 40.65 2,568,087 -0.14(-0.34%)
Feb 15, 2005 40.42 40.84 40.24 40.79 4,976,362 +0.59(+1.47%)
Feb 14, 2005 40.18 40.71 40.03 40.20 2,746,057 +0.12(+0.31%)
Feb 11, 2005 39.26 40.23 39.25 40.08 6,485,502 +0.60(+1.52%)
Feb 10, 2005 40.20 40.34 39.31 39.48 8,861,204 -0.56(-1.41%)
Feb 09, 2005 40.40 40.55 39.99 40.04 4,203,496 -0.29(-0.72%)
Feb 08, 2005 40.87 40.91 40.06 40.33 3,101,719 -0.69(-1.67%)
Feb 07, 2005 40.69 41.22 40.47 41.02 2,606,342 +0.25(+0.60%)
Feb 04, 2005 40.34 40.77 40.34 40.77 2,620,619 +0.35(+0.86%)
Feb 03, 2005 40.77 40.86 40.13 40.42 3,091,047 -0.37(-0.90%)
Feb 02, 2005 41.12 41.15 40.59 40.79 2,592,897 -0.14(-0.33%)
Feb 01, 2005 40.98 41.12 40.32 40.93 6,220,626 -0.63(-1.51%)
Jan 31, 2005 41.10 41.63 41.10 41.56 5,092,098 +0.63(+1.55%)
Jan 28, 2005 41.09 41.09 40.45 40.92 3,868,348 -0.17(-0.40%)
Jan 27, 2005 40.52 41.20 40.28 41.09 4,465,600 +0.45(+1.10%)
Jan 26, 2005 40.08 40.76 40.04 40.64 6,091,723 +0.87(+2.18%)
Jan 25, 2005 40.01 40.22 39.67 39.77 5,295,433 -0.09(-0.24%)
Jan 24, 2005 40.99 41.02 39.52 39.87 9,559,500 -1.12(-2.73%)
Jan 21, 2005 41.66 41.87 40.91 40.99 5,050,793 -0.73(-1.75%)
Jan 20, 2005 41.56 41.99 41.48 41.72 5,395,783 -0.45(-1.08%)
Jan 19, 2005 42.13 42.55 41.85 42.17 6,231,437 +0.38(+0.92%)
Jan 18, 2005 40.98 41.81 40.87 41.79 4,050,753 +0.49(+1.19%)
Jan 14, 2005 40.91 41.31 40.82 41.30 5,998,164 +0.66(+1.63%)
Jan 13, 2005 40.42 40.76 40.30 40.63 3,749,147 +0.14(+0.34%)
Jan 12, 2005 40.47 40.57 40.08 40.50 3,878,189 +0.03(+0.07%)
Jan 11, 2005 40.97 40.97 40.33 40.47 4,355,824 -0.50(-1.23%)
Jan 10, 2005 41.33 41.40 40.94 40.97 3,699,942 -0.51(-1.23%)
Jan 07, 2005 41.56 41.76 40.98 41.48 3,702,021 +0.10(+0.24%)
Jan 06, 2005 41.09 41.47 40.93 41.38 6,909,358 +0.30(+0.72%)
Jan 05, 2005 41.02 41.32 40.84 41.09 4,111,878 -0.07(-0.18%)
Jan 04, 2005 41.46 41.74 41.15 41.16 5,215,180 -0.19(-0.45%)
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.