Skip to main content

Carnival Corp (NY: CCL )

14.12 +0.22 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 14.19 14.30 14.01 14.12 22,629,994 +0.22(+1.58%)
Apr 16, 2024 14.02 14.08 13.79 13.90 27,082,160 -0.16(-1.14%)
Apr 15, 2024 14.66 14.76 13.92 14.06 30,760,158 -0.30(-2.09%)
Apr 12, 2024 14.71 14.74 14.23 14.36 34,056,664 -0.61(-4.07%)
Apr 11, 2024 14.88 15.03 14.59 14.97 26,075,696 +0.02(+0.13%)
Apr 10, 2024 15.15 15.34 14.79 14.95 33,177,046 -0.55(-3.55%)
Apr 09, 2024 15.62 15.71 15.15 15.50 25,748,384 -0.16(-1.02%)
Apr 08, 2024 15.25 15.68 15.23 15.66 26,722,960 +0.54(+3.57%)
Apr 05, 2024 15.01 15.16 14.84 15.12 29,862,300 +0.06(+0.40%)
Apr 04, 2024 15.59 15.80 14.98 15.06 35,584,552 -0.28(-1.83%)
Apr 03, 2024 15.35 15.60 15.24 15.34 26,599,756 -0.14(-0.90%)
Apr 02, 2024 15.84 15.88 15.40 15.48 36,308,528 -0.78(-4.80%)
Apr 01, 2024 16.48 16.67 16.06 16.26 33,016,246 -0.08(-0.49%)
Mar 28, 2024 17.00 16.44 16.31 16.34 60,284,380 -0.85(-4.94%)
Mar 27, 2024 16.61 17.68 16.17 17.19 112,884,112 +0.16(+0.94%)
Mar 26, 2024 17.45 17.62 16.79 17.03 65,499,320 -0.08(-0.47%)
Mar 25, 2024 17.34 17.67 17.09 17.11 41,038,536 +0.03(+0.18%)
Mar 22, 2024 17.07 17.18 16.96 17.08 18,601,984 +0.06(+0.35%)
Mar 21, 2024 17.07 17.28 16.87 17.02 31,098,680 +0.17(+1.01%)
Mar 20, 2024 16.08 16.85 16.04 16.85 29,600,104 +0.77(+4.79%)
Mar 19, 2024 16.11 16.20 15.89 16.08 21,502,932 -0.11(-0.68%)
Mar 18, 2024 16.36 16.65 16.12 16.19 25,864,712 -0.07(-0.43%)
Mar 15, 2024 16.19 16.38 16.08 16.26 24,012,924 +0.06(+0.37%)
Mar 14, 2024 16.54 16.62 16.14 16.20 23,973,052 -0.45(-2.70%)
Mar 13, 2024 16.40 16.94 16.35 16.65 32,768,016 +0.41(+2.52%)
Mar 12, 2024 16.24 16.25 15.91 16.24 22,380,132 +0.01(+0.06%)
Mar 11, 2024 16.36 16.38 16.07 16.23 24,125,604 -0.14(-0.86%)
Mar 08, 2024 15.96 16.78 15.68 16.37 44,025,136 +0.71(+4.53%)
Mar 07, 2024 16.16 16.23 15.61 15.66 26,251,996 -0.35(-2.19%)
Mar 06, 2024 16.15 16.33 15.88 16.01 21,219,576 +0.12(+0.76%)
Mar 05, 2024 15.92 16.16 15.76 15.89 26,429,288 -0.18(-1.12%)
Mar 04, 2024 16.06 16.41 16.02 16.07 26,840,168 +0.07(+0.44%)
Mar 01, 2024 15.90 16.11 15.65 16.00 22,562,838 +0.14(+0.88%)
Feb 29, 2024 15.52 15.94 15.44 15.86 34,141,628 +0.39(+2.52%)
Feb 28, 2024 15.72 16.12 15.43 15.47 28,700,580 -0.44(-2.77%)
Feb 27, 2024 16.01 16.21 15.49 15.91 56,080,908 +1.13(+7.65%)
Feb 26, 2024 15.15 15.25 14.77 14.78 25,444,336 -0.45(-2.95%)
Feb 23, 2024 15.04 15.46 14.95 15.23 26,825,244 +0.02(+0.13%)
Feb 22, 2024 15.55 15.61 15.10 15.21 39,799,312 +0.50(+3.40%)
Feb 21, 2024 14.62 14.75 14.54 14.71 18,530,306 -0.05(-0.34%)
Feb 20, 2024 14.75 14.83 14.44 14.76 24,906,504 -0.04(-0.27%)
Feb 16, 2024 15.02 15.12 14.77 14.80 24,315,054 -0.42(-2.76%)
Feb 15, 2024 15.36 15.61 15.13 15.22 26,683,254 -0.05(-0.33%)
Feb 14, 2024 15.26 15.36 14.84 15.27 25,902,268 +0.15(+0.99%)
Feb 13, 2024 15.03 15.24 14.90 15.12 26,714,468 -0.37(-2.39%)
Feb 12, 2024 15.33 15.63 15.28 15.49 27,997,026 +0.18(+1.18%)
Feb 09, 2024 15.68 15.74 14.96 15.31 45,686,720 -0.38(-2.42%)
Feb 08, 2024 15.64 15.79 15.42 15.69 26,747,760 -0.03(-0.19%)
Feb 07, 2024 16.00 16.03 15.61 15.72 27,047,274 -0.25(-1.57%)
Feb 06, 2024 15.76 16.13 15.55 15.97 22,660,972 +0.14(+0.88%)
Feb 05, 2024 16.21 16.25 15.64 15.83 32,545,392 -0.61(-3.71%)
Feb 02, 2024 16.63 16.66 16.14 16.44 32,332,124 -0.36(-2.14%)
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.