Skip to main content

Carnival Corp (NY: CCL )

16.64 -0.55 (-3.23%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.46 27.68 27.05 27.06 5,203,980 -0.70(-2.52%)
Oct 28, 2011 28.21 28.34 27.51 27.76 6,721,404 -0.52(-1.82%)
Oct 27, 2011 28.51 28.68 27.85 28.28 8,154,375 +0.76(+2.77%)
Oct 26, 2011 27.65 27.78 26.98 27.51 7,559,097 +0.51(+1.88%)
Oct 25, 2011 27.52 27.61 26.92 27.01 4,081,998 -0.61(-2.23%)
Oct 24, 2011 27.17 27.74 27.13 27.62 5,471,554 +0.66(+2.45%)
Oct 21, 2011 26.76 27.12 26.59 26.96 7,398,053 +0.91(+3.48%)
Oct 20, 2011 25.99 26.25 25.50 26.05 4,169,074 +0.13(+0.50%)
Oct 19, 2011 26.16 26.27 25.82 25.92 4,498,049 -0.41(-1.55%)
Oct 18, 2011 25.86 26.65 25.40 26.33 6,757,990 +0.79(+3.10%)
Oct 17, 2011 25.96 25.99 25.48 25.54 5,790,470 -0.61(-2.35%)
Oct 14, 2011 26.09 26.20 25.65 26.15 5,538,924 +0.27(+1.04%)
Oct 13, 2011 25.87 25.96 25.33 25.89 6,030,859 +0.20(+0.78%)
Oct 12, 2011 25.82 26.34 25.60 25.69 7,247,003 +0.40(+1.58%)
Oct 11, 2011 25.12 25.48 25.04 25.29 6,693,670 -0.02(-0.09%)
Oct 10, 2011 24.84 25.32 24.82 25.31 3,996,399 +1.01(+4.18%)
Oct 07, 2011 24.86 24.86 23.89 24.29 6,332,660 -0.17(-0.69%)
Oct 06, 2011 24.11 24.48 24.06 24.46 6,294,762 +0.83(+3.51%)
Oct 05, 2011 23.56 23.90 23.20 23.63 6,827,197 +0.07(+0.29%)
Oct 04, 2011 22.35 23.60 21.92 23.56 8,867,319 +0.81(+3.55%)
Oct 03, 2011 23.10 23.43 22.58 22.76 7,746,706 -0.53(-2.28%)
Sep 30, 2011 24.13 24.19 23.29 23.29 7,394,509 -1.36(-5.52%)
Sep 29, 2011 24.56 24.97 24.20 24.65 7,196,339 +0.65(+2.69%)
Sep 28, 2011 24.96 25.03 23.96 24.00 7,989,930 -0.78(-3.16%)
Sep 27, 2011 25.24 25.43 24.66 24.79 7,358,565 +0.12(+0.50%)
Sep 26, 2011 24.79 24.82 24.09 24.66 7,003,066 +0.59(+2.46%)
Sep 23, 2011 24.07 24.66 23.96 24.07 7,843,001 +0.04(+0.16%)
Sep 22, 2011 24.30 24.82 23.56 24.03 11,088,500 -1.15(-4.55%)
Sep 21, 2011 26.12 26.24 25.14 25.18 8,327,774 -0.86(-3.31%)
Sep 20, 2011 24.88 26.95 24.55 26.04 17,497,852 +1.25(+5.05%)
Sep 19, 2011 24.95 24.96 24.34 24.79 10,194,988 -0.98(-3.79%)
Sep 16, 2011 25.70 25.89 25.42 25.76 14,010,469 +0.15(+0.60%)
Sep 15, 2011 25.65 25.75 25.14 25.61 7,400,526 +0.28(+1.12%)
Sep 14, 2011 25.19 25.71 24.52 25.32 8,321,819 +0.54(+2.17%)
Sep 13, 2011 24.13 25.03 23.97 24.79 10,649,838 +0.58(+2.41%)
Sep 12, 2011 23.28 24.24 23.18 24.20 10,908,348 +0.62(+2.64%)
Sep 09, 2011 23.70 23.94 23.41 23.58 8,741,740 -0.71(-2.94%)
Sep 08, 2011 24.21 24.65 24.00 24.29 9,572,490 -0.17(-0.69%)
Sep 07, 2011 24.08 24.51 23.95 24.46 7,319,201 +1.05(+4.46%)
Sep 06, 2011 22.88 23.48 22.82 23.42 9,554,112 -0.30(-1.26%)
Sep 02, 2011 23.85 24.00 23.54 23.72 7,509,295 -0.85(-3.44%)
Sep 01, 2011 25.23 25.26 24.39 24.56 8,421,976 -0.82(-3.24%)
Aug 31, 2011 25.43 25.85 25.13 25.39 7,524,823 +0.27(+1.07%)
Aug 30, 2011 25.17 25.31 24.76 25.12 6,389,417 -0.21(-0.82%)
Aug 29, 2011 24.16 25.36 24.16 25.32 6,123,992 +1.57(+6.60%)
Aug 26, 2011 23.34 24.13 22.89 23.76 10,377,997 +0.50(+2.15%)
Aug 25, 2011 24.33 24.47 23.15 23.26 11,090,566 -0.99(-4.09%)
Aug 24, 2011 23.34 24.41 23.28 24.25 8,873,260 +0.71(+3.00%)
Aug 23, 2011 22.56 23.58 22.51 23.54 7,678,873 +0.79(+3.49%)
Aug 22, 2011 23.12 23.19 22.44 22.75 8,152,411 +0.24(+1.08%)
Aug 19, 2011 22.08 23.18 22.08 22.50 11,534,226 -0.39(-1.70%)
Aug 18, 2011 23.23 23.30 22.63 22.89 12,960,951 -1.06(-4.42%)
Aug 17, 2011 24.08 24.34 23.74 23.95 6,617,776 -0.04(-0.16%)
Aug 16, 2011 23.73 24.20 23.48 23.99 7,989,544 -0.05(-0.19%)
Aug 15, 2011 23.93 24.18 23.82 24.04 5,847,232 +0.33(+1.38%)
Aug 12, 2011 23.97 24.31 23.50 23.71 7,712,400 +0.21(+0.91%)
Aug 11, 2011 22.63 23.82 22.44 23.50 16,513,055 +1.07(+4.76%)
Aug 10, 2011 23.18 23.30 22.38 22.43 14,802,226 -1.84(-7.60%)
Aug 09, 2011 23.37 24.31 22.73 24.27 20,306,774 +1.00(+4.29%)
Aug 08, 2011 23.37 23.81 22.69 23.27 26,655,704 -1.29(-5.24%)
Aug 05, 2011 24.21 24.70 23.59 24.56 22,536,590 +0.56(+2.32%)
Aug 04, 2011 23.73 24.24 22.98 24.01 14,841,960 -0.56(-2.30%)
Aug 03, 2011 24.22 24.72 23.60 24.57 8,248,922 +0.35(+1.45%)
Aug 02, 2011 24.56 24.82 24.22 24.22 6,398,122 -0.79(-3.17%)
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.