Indicators

Carnival Corp (NY: CCL )

14.30 +0.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	38.06	38.41	37.46	37.51	5,115,926	-0.78(-2.05%)
Jan 29, 2015	37.80	38.59	37.40	38.29	8,127,413	-0.24(-0.62%)
Jan 28, 2015	39.70	39.78	38.46	38.53	4,569,508	-0.82(-2.08%)
Jan 27, 2015	39.75	39.90	39.13	39.35	4,582,147	-0.55(-1.37%)
Jan 26, 2015	39.57	39.90	39.44	39.90	3,204,742	+0.32(+0.82%)
Jan 23, 2015	39.83	39.85	39.53	39.57	3,056,621	+0.11(+0.28%)
Jan 22, 2015	39.21	39.82	38.82	39.46	4,690,440	+0.53(+1.36%)
Jan 21, 2015	38.96	39.21	38.77	38.93	4,369,835	+0.21(+0.55%)
Jan 20, 2015	39.11	39.19	38.60	38.72	4,822,089	-0.07(-0.18%)
Jan 16, 2015	38.81	38.91	38.19	38.79	5,378,817	+0.25(+0.64%)
Jan 15, 2015	39.14	39.23	38.34	38.54	5,317,049	-0.26(-0.68%)
Jan 14, 2015	39.01	39.15	38.49	38.80	5,178,415	-0.41(-1.04%)
Jan 13, 2015	39.89	39.97	38.87	39.21	5,115,451	-0.28(-0.71%)
Jan 12, 2015	40.36	40.48	39.42	39.50	4,579,661	-0.01(-0.02%)
Jan 09, 2015	39.86	39.86	39.27	39.50	4,331,944	-0.32(-0.81%)
Jan 08, 2015	39.31	40.07	39.27	39.83	5,761,422	+0.58(+1.48%)
Jan 07, 2015	39.15	39.49	39.03	39.25	8,324,395	+0.15(+0.37%)
Jan 06, 2015	38.93	39.39	38.41	39.10	7,292,958	+0.38(+0.97%)
Jan 05, 2015	39.40	39.42	38.65	38.73	5,041,397	-0.19(-0.48%)

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.