Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.95 14.55 10.95 13.17 112,091,136 +0.37(+2.89%)
Mar 30, 2020 13.44 13.47 11.71 12.80 46,140,604 -1.61(-11.17%)
Mar 27, 2020 16.00 16.16 14.05 14.41 64,592,300 -3.41(-19.14%)
Mar 26, 2020 15.50 19.14 15.05 17.82 97,512,320 +2.27(+14.60%)
Mar 25, 2020 15.05 17.07 13.12 15.55 77,984,120 +1.87(+13.67%)
Mar 24, 2020 14.06 16.68 13.10 13.68 64,945,648 +1.68(+14.00%)
Mar 23, 2020 11.27 12.45 10.61 12.00 52,481,700 +0.00(+0.00%)
Mar 20, 2020 11.09 13.81 10.60 12.00 80,096,304 +2.00(+20.00%)
Mar 19, 2020 9.130 10.40 8.600 10.00 52,642,360 +0.70(+7.53%)
Mar 18, 2020 11.16 11.55 7.900 9.300 69,826,128 -3.41(-26.83%)
Mar 17, 2020 14.77 14.89 12.08 12.71 41,571,680 -1.86(-12.77%)
Mar 16, 2020 15.05 17.90 14.50 14.57 50,727,960 -3.01(-17.12%)
Mar 13, 2020 18.34 18.46 15.01 17.58 55,565,700 +2.61(+17.43%)
Mar 12, 2020 17.91 22.50 14.70 14.97 47,731,612 -6.78(-31.17%)
Mar 11, 2020 22.89 23.70 20.41 21.75 38,248,412 -2.27(-9.45%)
Mar 10, 2020 23.51 24.18 20.19 24.02 45,519,180 +2.28(+10.49%)
Mar 09, 2020 24.44 24.75 21.51 21.74 33,735,640 -5.41(-19.93%)
Mar 06, 2020 26.91 29.30 26.10 27.15 29,767,800 -0.72(-2.58%)
Mar 05, 2020 30.91 30.91 27.65 27.87 33,060,916 -4.59(-14.14%)
Mar 04, 2020 32.25 32.46 30.90 32.46 19,495,272 +0.63(+1.98%)
Mar 03, 2020 33.02 33.34 31.16 31.83 19,717,120 -1.23(-3.72%)
Mar 02, 2020 32.71 33.06 31.25 33.06 19,712,604 -0.40(-1.20%)
Feb 28, 2020 31.23 33.50 31.06 33.46 24,868,100 +1.61(+5.05%)
Feb 27, 2020 32.65 33.70 30.19 31.85 31,482,092 -1.29(-3.89%)
Feb 26, 2020 36.17 36.19 32.38 33.14 23,492,236 -2.70(-7.53%)
Feb 25, 2020 38.00 38.11 35.67 35.84 16,151,594 -1.92(-5.08%)
Feb 24, 2020 39.38 39.75 37.76 37.76 15,428,792 -3.93(-9.43%)
Feb 21, 2020 42.19 42.19 41.65 41.69 8,009,800 -0.81(-1.91%)
Feb 20, 2020 42.62 42.86 42.19 42.50 5,340,521 -0.34(-0.79%)
Feb 19, 2020 42.07 42.94 42.04 42.84 4,676,516 +0.42(+0.98%)
Feb 18, 2020 42.11 42.47 42.04 42.42 6,318,263 +0.32(+0.75%)
Feb 14, 2020 42.57 42.62 42.01 42.11 4,044,662 -0.59(-1.39%)
Feb 13, 2020 42.76 43.10 42.27 42.70 6,739,999 -0.85(-1.95%)
Feb 12, 2020 42.73 43.93 42.58 43.55 6,924,967 +1.09(+2.56%)
Feb 11, 2020 41.62 42.79 41.55 42.46 5,873,900 +1.17(+2.82%)
Feb 10, 2020 41.59 41.91 41.19 41.30 4,881,283 -0.42(-1.00%)
Feb 07, 2020 42.48 42.53 41.50 41.71 11,384,338 -1.56(-3.61%)
Feb 06, 2020 44.12 44.30 43.24 43.27 4,583,486 -0.36(-0.82%)
Feb 05, 2020 43.85 44.52 43.41 43.63 6,749,329 +0.57(+1.33%)
Feb 04, 2020 43.71 43.90 42.88 43.06 6,228,537 +0.80(+1.89%)
Feb 03, 2020 43.25 43.60 41.61 42.26 8,438,901 -0.77(-1.79%)
Jan 31, 2020 44.47 44.64 42.71 43.03 11,933,978 -1.21(-2.73%)
Jan 30, 2020 43.26 45.26 43.26 44.23 15,027,227 -1.73(-3.76%)
Jan 29, 2020 45.83 46.43 45.74 45.96 3,447,305 +0.00(+0.00%)
Jan 28, 2020 45.27 46.31 44.86 45.96 7,238,611 +1.22(+2.72%)
Jan 27, 2020 44.88 45.61 44.21 44.75 8,192,838 -2.22(-4.73%)
Jan 24, 2020 48.57 48.73 46.58 46.97 6,546,221 -1.91(-3.90%)
Jan 23, 2020 48.46 49.04 47.57 48.88 6,378,731 -0.43(-0.86%)
Jan 22, 2020 50.10 50.45 49.17 49.30 5,167,010 -0.80(-1.60%)
Jan 21, 2020 50.79 50.79 49.72 50.11 12,240,120 -1.20(-2.33%)
Jan 17, 2020 50.86 51.34 50.72 51.30 6,637,069 +0.54(+1.07%)
Jan 16, 2020 50.01 50.77 49.88 50.76 4,828,390 +0.90(+1.80%)
Jan 15, 2020 49.93 50.35 49.52 49.86 3,698,715 +0.23(+0.46%)
Jan 14, 2020 48.86 49.70 48.79 49.63 4,457,558 +0.84(+1.72%)
Jan 13, 2020 48.53 49.08 48.26 48.79 4,088,911 +0.50(+1.04%)
Jan 10, 2020 48.69 49.01 48.24 48.29 4,413,416 -0.35(-0.71%)
Jan 09, 2020 48.57 48.72 48.37 48.63 2,619,112 +0.43(+0.90%)
Jan 08, 2020 47.94 48.46 47.87 48.20 5,079,965 +0.23(+0.47%)
Jan 07, 2020 47.58 48.11 47.57 47.97 5,815,249 +0.15(+0.31%)
Jan 06, 2020 48.78 48.83 47.71 47.82 6,774,543 -1.49(-3.03%)
Jan 03, 2020 49.47 49.82 48.99 49.31 4,949,399 -1.40(-2.77%)
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.