Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.55 16.71 15.85 16.42 25,253,392 -0.36(-2.15%)
Jun 29, 2020 15.52 16.80 14.92 16.78 36,008,360 +1.00(+6.34%)
Jun 26, 2020 16.21 16.35 15.16 15.78 36,855,900 -0.22(-1.38%)
Jun 25, 2020 15.22 16.24 15.11 16.00 37,356,112 +0.00(+0.00%)
Jun 24, 2020 17.03 17.28 15.66 16.00 46,991,624 -2.00(-11.11%)
Jun 23, 2020 17.50 18.04 17.12 18.00 33,826,480 +0.77(+4.47%)
Jun 22, 2020 17.36 17.65 16.54 17.23 44,400,216 -0.60(-3.37%)
Jun 19, 2020 19.30 19.35 17.48 17.83 54,899,000 -0.99(-5.26%)
Jun 18, 2020 17.96 19.55 17.80 18.82 60,038,856 -0.27(-1.41%)
Jun 17, 2020 19.32 19.80 18.67 19.09 44,526,168 -1.33(-6.51%)
Jun 16, 2020 21.82 21.85 19.61 20.42 58,516,832 +0.98(+5.04%)
Jun 15, 2020 18.14 19.82 17.95 19.44 59,050,764 -0.54(-2.70%)
Jun 12, 2020 19.81 20.20 18.53 19.98 65,140,100 +2.54(+14.56%)
Jun 11, 2020 17.29 18.99 16.75 17.44 78,935,752 -3.15(-15.30%)
Jun 10, 2020 22.20 22.47 19.50 20.59 82,676,728 -2.45(-10.63%)
Jun 09, 2020 23.88 23.90 21.93 23.04 72,391,600 -1.87(-7.51%)
Jun 08, 2020 24.57 25.27 23.41 24.91 106,919,064 +3.40(+15.81%)
Jun 05, 2020 22.30 22.94 21.05 21.51 113,521,000 +3.03(+16.40%)
Jun 04, 2020 17.36 19.06 16.66 18.48 85,944,752 +1.23(+7.13%)
Jun 03, 2020 16.71 17.65 16.57 17.25 52,971,620 +0.38(+2.25%)
Jun 02, 2020 17.33 17.48 16.56 16.87 41,572,120 +0.07(+0.42%)
Jun 01, 2020 15.98 17.08 15.87 16.80 42,543,084 +1.06(+6.73%)
May 29, 2020 15.23 15.92 15.00 15.74 50,358,400 -0.19(-1.19%)
May 28, 2020 17.34 17.40 15.73 15.93 60,845,112 -1.31(-7.60%)
May 27, 2020 18.16 18.16 16.12 17.24 88,346,472 +0.96(+5.90%)
May 26, 2020 15.94 16.52 15.82 16.28 59,170,296 +1.82(+12.59%)
May 22, 2020 14.92 15.18 14.15 14.46 29,208,000 -0.14(-0.96%)
May 21, 2020 13.90 15.13 13.90 14.60 50,474,032 +0.45(+3.18%)
May 20, 2020 14.62 14.69 13.83 14.15 40,087,168 +0.04(+0.28%)
May 19, 2020 14.61 14.82 13.63 14.11 51,305,356 -0.61(-4.14%)
May 18, 2020 14.10 15.07 13.92 14.72 79,869,272 +1.94(+15.18%)
May 15, 2020 12.13 13.10 11.95 12.78 36,812,700 +0.51(+4.16%)
May 14, 2020 11.67 12.62 11.00 12.27 56,141,080 +0.01(+0.08%)
May 13, 2020 13.00 13.01 11.89 12.26 57,189,800 -0.93(-7.05%)
May 12, 2020 14.11 14.22 13.16 13.19 35,434,952 -0.66(-4.77%)
May 11, 2020 14.07 14.29 13.64 13.85 36,892,880 -0.36(-2.53%)
May 08, 2020 14.07 14.39 13.65 14.21 41,587,400 +0.68(+5.03%)
May 07, 2020 12.98 13.74 12.98 13.53 39,629,252 +0.71(+5.54%)
May 06, 2020 13.51 13.59 12.58 12.82 50,393,608 -0.27(-2.06%)
May 05, 2020 14.25 14.89 12.93 13.09 89,265,152 -1.25(-8.72%)
May 04, 2020 13.12 14.58 12.75 14.34 74,650,136 +0.41(+2.94%)
May 01, 2020 14.90 15.30 13.72 13.93 63,622,500 -1.97(-12.39%)
Apr 30, 2020 16.26 16.69 15.18 15.90 87,630,576 -0.79(-4.73%)
Apr 29, 2020 15.76 16.83 15.63 16.69 111,620,576 +2.23(+15.42%)
Apr 28, 2020 13.96 14.67 13.36 14.46 90,316,216 +1.48(+11.40%)
Apr 27, 2020 12.06 13.24 12.00 12.98 54,757,596 +1.07(+8.98%)
Apr 24, 2020 12.25 12.35 11.62 11.91 39,106,100 -0.26(-2.14%)
Apr 23, 2020 11.69 12.39 11.65 12.17 46,749,108 +0.53(+4.55%)
Apr 22, 2020 12.08 12.18 11.38 11.64 38,576,908 -0.20(-1.69%)
Apr 21, 2020 11.79 12.30 11.62 11.84 40,573,768 -0.38(-3.11%)
Apr 20, 2020 12.08 12.56 11.86 12.22 41,222,520 -0.34(-2.71%)
Apr 17, 2020 12.71 12.77 12.26 12.56 60,675,100 +0.71(+5.99%)
Apr 16, 2020 12.14 12.29 11.37 11.85 59,163,644 -0.53(-4.28%)
Apr 15, 2020 11.89 12.43 11.57 12.38 55,717,112 -0.13(-1.04%)
Apr 14, 2020 12.46 13.19 12.17 12.51 79,656,896 +1.01(+8.78%)
Apr 13, 2020 11.77 11.82 10.95 11.50 77,324,448 -0.92(-7.41%)
Apr 09, 2020 12.67 13.73 11.92 12.42 145,266,496 +0.43(+3.59%)
Apr 08, 2020 11.86 12.19 11.36 11.99 107,824,048 +0.69(+6.11%)
Apr 07, 2020 12.35 12.95 11.05 11.30 185,202,224 +1.09(+10.68%)
Apr 06, 2020 9.280 10.96 9.140 10.21 195,383,440 +1.72(+20.26%)
Apr 03, 2020 8.290 8.740 8.020 8.490 124,436,096 +0.52(+6.52%)
Apr 02, 2020 8.250 8.530 7.800 7.970 261,951,104 -0.83(-9.43%)
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.