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 (%)
Oct 31, 2005 36.52 37.20 36.49 37.02 4,639,510 +0.71(+1.95%)
Oct 28, 2005 36.05 36.49 35.73 36.31 5,256,215 +0.27(+0.74%)
Oct 27, 2005 36.66 36.78 35.93 36.04 4,929,882 -0.80(-2.18%)
Oct 26, 2005 37.06 37.11 36.71 36.85 5,125,118 -0.40(-1.08%)
Oct 25, 2005 36.61 37.26 36.60 37.25 4,976,711 +0.47(+1.28%)
Oct 24, 2005 35.79 36.82 35.78 36.78 5,419,515 +1.19(+3.35%)
Oct 21, 2005 35.29 35.65 35.29 35.59 4,549,205 +0.23(+0.65%)
Oct 20, 2005 35.32 35.77 35.18 35.35 4,850,580 -0.28(-0.77%)
Oct 19, 2005 34.34 35.70 34.12 35.63 7,397,775 +0.94(+2.71%)
Oct 18, 2005 34.88 34.89 34.59 34.69 5,136,121 -0.42(-1.19%)
Oct 17, 2005 34.89 35.18 34.71 35.11 4,150,279 -0.32(-0.90%)
Oct 14, 2005 34.83 35.46 34.65 35.43 4,524,112 +0.67(+1.93%)
Oct 13, 2005 34.84 34.91 34.32 34.76 6,089,491 -0.08(-0.24%)
Oct 12, 2005 35.27 35.28 34.54 34.84 6,820,385 -0.56(-1.58%)
Oct 11, 2005 35.44 35.68 35.21 35.40 6,449,504 +0.02(+0.06%)
Oct 10, 2005 35.70 35.71 35.03 35.38 5,778,455 -0.45(-1.25%)
Oct 07, 2005 36.00 36.00 35.73 35.82 4,323,106 -0.16(-0.43%)
Oct 06, 2005 36.16 36.29 35.77 35.98 5,794,422 -0.16(-0.45%)
Oct 05, 2005 36.70 36.77 36.14 36.14 3,120,693 -0.79(-2.14%)
Oct 04, 2005 37.15 37.45 36.93 36.93 3,474,802 +0.05(+0.14%)
Oct 03, 2005 37.03 37.26 36.82 36.88 3,027,436 -0.37(-0.98%)
Sep 30, 2005 36.49 37.32 36.49 37.25 3,310,293 +0.68(+1.85%)
Sep 29, 2005 36.67 36.78 36.32 36.57 3,905,797 -0.02(-0.06%)
Sep 28, 2005 36.96 37.27 36.59 36.59 2,807,107 -0.37(-0.99%)
Sep 27, 2005 37.40 37.40 36.95 36.96 2,129,215 -0.64(-1.70%)
Sep 26, 2005 37.26 37.95 37.25 37.60 3,910,896 +0.61(+1.65%)
Sep 23, 2005 36.99 37.20 36.37 36.99 3,098,821 +0.46(+1.26%)
Sep 22, 2005 36.37 36.91 36.14 36.52 3,069,435 +0.16(+0.43%)
Sep 21, 2005 37.04 37.05 36.32 36.37 4,186,642 -0.71(-1.91%)
Sep 20, 2005 37.93 38.17 37.04 37.08 5,343,165 -0.77(-2.03%)
Sep 19, 2005 37.84 38.21 36.82 37.84 8,307,669 +1.30(+3.57%)
Sep 16, 2005 37.02 37.19 36.52 36.54 14,470,022 -0.47(-1.27%)
Sep 15, 2005 37.23 37.26 36.88 37.01 2,220,057 -0.03(-0.08%)
Sep 14, 2005 37.57 37.86 36.98 37.04 4,127,602 -0.39(-1.04%)
Sep 13, 2005 37.75 37.81 37.42 37.43 3,386,777 -0.58(-1.53%)
Sep 12, 2005 37.59 38.07 37.46 38.01 5,243,199 +0.97(+2.62%)
Sep 09, 2005 37.07 37.20 36.80 37.04 2,527,604 +0.21(+0.57%)
Sep 08, 2005 37.09 37.10 36.76 36.83 2,975,104 -0.34(-0.90%)
Sep 07, 2005 36.77 37.31 36.57 37.17 6,161,547 +0.39(+1.05%)
Sep 06, 2005 36.06 36.80 36.06 36.78 6,505,324 +0.83(+2.30%)
Sep 02, 2005 36.14 36.29 35.93 35.95 3,500,833 -0.21(-0.58%)
Sep 01, 2005 36.16 37.00 35.96 36.16 5,091,975 -0.61(-1.66%)
Aug 31, 2005 36.61 36.78 36.38 36.77 3,121,364 +0.19(+0.51%)
Aug 30, 2005 37.23 37.25 36.34 36.58 6,621,795 -0.75(-2.02%)
Aug 29, 2005 37.08 37.41 36.59 37.34 2,906,403 +0.27(+0.72%)
Aug 26, 2005 37.56 37.64 36.93 37.07 3,777,116 -0.41(-1.09%)
Aug 25, 2005 37.75 37.92 37.24 37.48 2,296,541 -0.03(-0.08%)
Aug 24, 2005 38.25 38.34 37.46 37.51 3,167,388 -0.75(-1.95%)
Aug 23, 2005 38.26 38.36 38.06 38.25 2,224,351 +0.15(+0.39%)
Aug 22, 2005 37.96 38.37 37.84 38.10 2,107,611 +0.15(+0.39%)
Aug 19, 2005 38.14 38.20 37.65 37.96 2,681,378 +0.00(+0.00%)
Aug 18, 2005 37.12 38.14 37.12 37.96 5,297,811 +0.85(+2.29%)
Aug 17, 2005 36.61 37.19 36.61 37.11 4,592,143 +0.36(+0.97%)
Aug 16, 2005 37.43 37.52 36.67 36.75 4,726,058 -0.69(-1.83%)
Aug 15, 2005 37.49 37.61 37.28 37.43 3,235,419 -0.17(-0.46%)
Aug 12, 2005 38.01 38.02 37.45 37.61 4,039,980 -0.51(-1.35%)
Aug 11, 2005 38.78 38.88 37.88 38.12 4,345,112 -0.48(-1.24%)
Aug 10, 2005 39.30 39.52 38.53 38.60 4,142,630 -0.51(-1.30%)
Aug 09, 2005 39.01 39.19 38.95 39.10 2,935,520 +0.20(+0.52%)
Aug 08, 2005 39.01 39.13 38.83 38.90 3,178,391 +0.33(+0.85%)
Aug 05, 2005 38.75 38.75 38.47 38.57 6,067,753 +0.16(+0.41%)
Aug 04, 2005 38.22 38.48 38.19 38.42 4,227,434 -0.07(-0.17%)
Aug 03, 2005 38.72 38.86 38.38 38.48 1,840,990 -0.23(-0.60%)
Aug 02, 2005 38.72 38.73 38.40 38.72 2,991,609 +0.14(+0.37%)
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.