Skip to main content

Carnival Corp (NY: CCL )

16.65 -0.54 (-3.14%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.88 36.99 36.35 36.38 2,672,924 -0.35(-0.95%)
Oct 30, 2006 36.38 36.86 36.11 36.73 2,736,259 +0.36(+0.98%)
Oct 27, 2006 36.44 36.67 36.17 36.38 2,163,029 -0.48(-1.31%)
Oct 26, 2006 36.11 36.95 35.98 36.86 4,165,307 +0.77(+2.13%)
Oct 25, 2006 35.91 36.14 35.62 36.09 4,451,385 +0.22(+0.62%)
Oct 24, 2006 35.85 36.01 35.65 35.87 2,485,336 -0.20(-0.56%)
Oct 23, 2006 35.66 36.09 35.56 36.07 1,927,135 +0.24(+0.67%)
Oct 20, 2006 35.96 35.99 35.70 35.83 2,153,636 +0.05(+0.15%)
Oct 19, 2006 35.79 35.94 35.56 35.78 2,023,210 -0.10(-0.27%)
Oct 18, 2006 35.43 36.07 35.43 35.88 4,544,642 +0.45(+1.26%)
Oct 17, 2006 35.38 35.50 35.15 35.43 3,164,839 -0.17(-0.48%)
Oct 16, 2006 35.62 35.86 35.43 35.60 3,090,233 -0.13(-0.38%)
Oct 13, 2006 35.94 35.94 35.16 35.73 3,759,806 +0.38(+1.08%)
Oct 12, 2006 35.28 35.50 35.03 35.35 3,391,474 +0.31(+0.87%)
Oct 11, 2006 35.27 35.35 34.83 35.05 4,246,085 -0.69(-1.92%)
Oct 10, 2006 35.28 35.85 35.10 35.73 5,427,432 -0.26(-0.72%)
Oct 09, 2006 35.82 36.09 35.63 36.00 2,706,872 -0.05(-0.14%)
Oct 06, 2006 35.78 36.13 35.68 36.05 3,077,217 +0.07(+0.21%)
Oct 05, 2006 36.03 36.13 35.59 35.97 4,805,897 -0.35(-0.96%)
Oct 04, 2006 35.75 36.33 35.74 36.32 4,497,678 +0.53(+1.48%)
Oct 03, 2006 35.14 35.84 34.92 35.79 4,800,395 +0.66(+1.89%)
Oct 02, 2006 35.42 35.42 35.00 35.13 3,732,164 +0.08(+0.23%)
Sep 29, 2006 34.95 35.30 34.83 35.05 3,242,128 +0.07(+0.21%)
Sep 28, 2006 34.80 35.20 34.73 34.97 4,571,479 +0.42(+1.23%)
Sep 27, 2006 34.48 34.91 34.38 34.55 4,643,804 +0.02(+0.06%)
Sep 26, 2006 34.10 34.53 33.86 34.53 5,292,981 +0.19(+0.56%)
Sep 25, 2006 33.72 34.42 33.28 34.33 5,712,168 +1.02(+3.06%)
Sep 22, 2006 33.35 33.53 33.18 33.31 4,372,888 -0.04(-0.11%)
Sep 21, 2006 33.31 34.34 33.07 33.35 12,855,533 +0.87(+2.68%)
Sep 20, 2006 32.12 32.51 32.05 32.48 5,410,122 +0.57(+1.77%)
Sep 19, 2006 31.87 32.20 31.58 31.91 5,263,595 +0.04(+0.14%)
Sep 18, 2006 32.43 32.65 31.87 31.87 4,502,911 -0.78(-2.40%)
Sep 15, 2006 32.55 32.73 32.19 32.65 5,700,226 +0.17(+0.53%)
Sep 14, 2006 32.54 32.66 32.37 32.48 3,829,313 -0.20(-0.62%)
Sep 13, 2006 32.90 33.09 32.45 32.68 7,272,716 -0.68(-2.03%)
Sep 12, 2006 32.49 33.36 32.42 33.36 8,656,143 +1.30(+4.04%)
Sep 11, 2006 31.75 32.17 31.67 32.06 4,437,699 +0.25(+0.77%)
Sep 08, 2006 31.38 31.90 31.30 31.81 3,474,802 +0.44(+1.40%)
Sep 07, 2006 31.32 31.45 31.13 31.38 3,397,915 +0.05(+0.17%)
Sep 06, 2006 31.14 31.40 31.02 31.32 3,436,694 +0.19(+0.60%)
Sep 05, 2006 31.55 31.66 31.03 31.14 3,165,510 -0.19(-0.59%)
Sep 01, 2006 31.30 31.67 31.30 31.32 4,106,669 +0.10(+0.31%)
Aug 31, 2006 30.94 31.39 30.76 31.23 6,275,066 +0.98(+3.23%)
Aug 30, 2006 30.26 30.50 30.06 30.25 3,047,429 -0.01(-0.02%)
Aug 29, 2006 29.79 30.27 29.77 30.26 4,346,320 +0.65(+2.19%)
Aug 28, 2006 29.06 29.74 29.06 29.61 2,342,566 +0.53(+1.82%)
Aug 25, 2006 29.03 29.14 28.91 29.08 1,968,061 +0.05(+0.18%)
Aug 24, 2006 29.24 29.27 28.94 29.03 3,342,229 -0.20(-0.69%)
Aug 23, 2006 29.01 29.28 28.99 29.23 2,542,633 -0.19(-0.66%)
Aug 22, 2006 29.40 29.50 29.31 29.42 2,751,421 -0.16(-0.55%)
Aug 21, 2006 29.70 29.74 29.50 29.59 2,546,658 -0.13(-0.45%)
Aug 18, 2006 29.65 29.74 29.24 29.72 3,878,961 +0.07(+0.25%)
Aug 17, 2006 29.14 29.80 29.06 29.65 7,255,406 +1.13(+3.97%)
Aug 16, 2006 27.65 28.54 27.61 28.51 4,797,443 +0.80(+2.90%)
Aug 15, 2006 27.72 27.96 27.59 27.71 6,183,553 +0.33(+1.20%)
Aug 14, 2006 27.92 28.01 27.34 27.38 5,948,062 -0.63(-2.26%)
Aug 11, 2006 28.19 28.36 27.99 28.01 3,336,459 -0.24(-0.84%)
Aug 10, 2006 28.02 28.38 27.97 28.25 3,749,340 +0.23(+0.82%)
Aug 09, 2006 28.41 28.61 27.95 28.02 4,609,050 -0.14(-0.50%)
Aug 08, 2006 28.51 28.68 28.14 28.16 3,392,816 -0.13(-0.45%)
Aug 07, 2006 28.72 28.75 28.21 28.29 2,706,604 -0.40(-1.40%)
Aug 04, 2006 28.86 29.03 28.57 28.69 3,067,422 +0.14(+0.50%)
Aug 03, 2006 28.59 28.90 28.39 28.55 5,491,169 -0.16(-0.55%)
Aug 02, 2006 28.70 28.88 28.59 28.71 4,029,782 +0.31(+1.10%)
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.