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 30, 2009 22.72 22.80 21.70 21.70 8,649,362 -1.16(-5.08%)
Oct 29, 2009 22.19 22.87 22.16 22.86 7,353,035 +1.12(+5.14%)
Oct 28, 2009 22.42 22.42 21.64 21.75 7,517,587 -0.78(-3.47%)
Oct 27, 2009 22.95 23.01 22.50 22.53 6,722,235 -0.27(-1.18%)
Oct 26, 2009 23.85 23.91 22.62 22.80 9,941,202 -1.07(-4.50%)
Oct 23, 2009 23.93 24.00 23.71 23.87 4,915,868 -0.73(-2.97%)
Oct 22, 2009 24.16 24.71 23.69 24.60 6,600,226 +0.69(+2.87%)
Oct 21, 2009 24.91 25.28 23.92 23.92 8,846,728 -0.79(-3.20%)
Oct 20, 2009 24.68 24.81 24.59 24.71 5,066,882 -0.14(-0.57%)
Oct 19, 2009 25.06 25.38 24.71 24.85 6,910,689 +0.20(+0.82%)
Oct 16, 2009 24.66 24.84 24.46 24.65 6,450,565 -0.22(-0.90%)
Oct 15, 2009 24.85 24.94 24.76 24.87 6,655,112 +0.04(+0.15%)
Oct 14, 2009 24.97 25.06 24.61 24.83 7,036,725 +0.51(+2.11%)
Oct 13, 2009 24.36 24.47 24.08 24.32 6,787,466 -0.02(-0.06%)
Oct 12, 2009 24.49 24.71 24.13 24.33 6,677,242 +0.00(+0.00%)
Oct 09, 2009 24.82 24.84 24.27 24.33 5,067,104 -0.45(-1.83%)
Oct 08, 2009 24.72 25.16 24.53 24.79 7,426,217 +0.52(+2.15%)
Oct 07, 2009 24.44 24.66 24.15 24.27 4,693,903 -0.05(-0.21%)
Oct 06, 2009 24.62 24.66 24.27 24.32 7,189,964 +0.05(+0.21%)
Oct 05, 2009 24.32 24.37 24.00 24.27 10,250,780 +0.08(+0.34%)
Oct 02, 2009 24.09 24.54 24.00 24.18 9,580,163 -0.21(-0.86%)
Oct 01, 2009 24.64 24.75 24.06 24.39 12,885,351 -0.41(-1.65%)
Sep 30, 2009 24.97 24.97 24.09 24.80 9,089,113 -0.16(-0.66%)
Sep 29, 2009 25.06 25.26 24.80 24.97 6,292,173 -0.06(-0.24%)
Sep 28, 2009 24.72 25.07 24.52 25.03 4,959,841 +0.42(+1.73%)
Sep 25, 2009 25.11 25.34 24.55 24.60 9,303,451 -0.70(-2.77%)
Sep 24, 2009 25.45 25.51 24.86 25.30 9,977,434 +0.62(+2.51%)
Sep 23, 2009 25.20 25.33 24.64 24.68 10,428,536 -0.30(-1.19%)
Sep 22, 2009 25.24 26.05 24.90 24.98 14,144,145 +1.13(+4.75%)
Sep 21, 2009 23.87 24.14 23.53 23.85 7,960,451 -0.19(-0.81%)
Sep 18, 2009 24.68 24.79 23.95 24.04 7,244,817 -0.45(-1.83%)
Sep 17, 2009 24.88 25.09 24.26 24.49 5,171,983 -0.60(-2.41%)
Sep 16, 2009 24.88 25.19 24.57 25.09 7,293,743 +0.54(+2.22%)
Sep 15, 2009 24.71 24.87 24.44 24.55 7,689,667 +0.37(+1.54%)
Sep 14, 2009 23.96 24.30 23.96 24.18 4,214,312 -0.16(-0.64%)
Sep 11, 2009 24.40 24.61 24.17 24.33 5,404,324 +0.31(+1.30%)
Sep 10, 2009 23.82 24.11 23.59 24.02 6,573,030 +0.26(+1.10%)
Sep 09, 2009 23.35 24.16 23.26 23.76 7,405,473 +0.78(+3.37%)
Sep 08, 2009 23.10 23.15 22.77 22.98 7,175,432 +1.11(+5.08%)
Sep 04, 2009 21.93 22.13 21.83 21.87 6,521,039 +0.01(+0.07%)
Sep 03, 2009 21.85 21.96 21.59 21.86 6,038,170 +0.61(+2.88%)
Sep 02, 2009 21.30 21.41 21.06 21.25 4,525,654 -0.07(-0.35%)
Sep 01, 2009 21.87 22.24 21.18 21.32 5,846,135 -0.48(-2.19%)
Aug 31, 2009 22.45 22.51 21.72 21.80 6,255,982 -0.81(-3.59%)
Aug 28, 2009 22.84 22.92 22.40 22.61 3,897,090 +0.21(+0.93%)
Aug 27, 2009 22.62 22.67 22.13 22.40 5,637,334 -0.34(-1.48%)
Aug 26, 2009 22.95 22.95 22.51 22.74 4,788,405 -0.41(-1.77%)
Aug 25, 2009 23.33 23.34 22.89 23.15 7,167,358 +0.28(+1.21%)
Aug 24, 2009 23.56 23.58 22.80 22.87 3,910,036 -0.14(-0.62%)
Aug 21, 2009 22.72 23.19 22.63 23.01 5,803,334 +0.56(+2.49%)
Aug 20, 2009 22.01 22.63 21.93 22.45 6,027,997 +0.56(+2.55%)
Aug 19, 2009 21.15 22.11 21.06 21.90 5,277,536 +0.39(+1.80%)
Aug 18, 2009 21.19 21.60 21.14 21.51 4,132,752 +0.37(+1.77%)
Aug 17, 2009 21.38 21.46 20.94 21.13 4,542,396 -1.11(-5.00%)
Aug 14, 2009 22.63 22.70 21.91 22.25 4,150,012 -0.37(-1.62%)
Aug 13, 2009 22.35 22.63 21.96 22.61 5,146,127 -0.10(-0.43%)
Aug 12, 2009 21.75 23.04 21.71 22.71 6,951,231 +0.72(+3.25%)
Aug 11, 2009 21.82 22.16 21.66 21.99 4,614,187 -0.27(-1.21%)
Aug 10, 2009 22.51 22.64 22.04 22.26 4,302,515 -0.36(-1.58%)
Aug 07, 2009 21.92 22.91 21.66 22.62 7,223,629 +1.07(+4.98%)
Aug 06, 2009 22.01 22.10 21.49 21.55 4,254,480 -0.04(-0.17%)
Aug 05, 2009 22.28 22.34 21.52 21.58 5,633,881 -0.21(-0.97%)
Aug 04, 2009 21.56 22.04 21.36 21.79 5,565,447 +0.21(+0.98%)
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.