Indicators

Carnival Corp (NY: CCL )

14.56 +0.26 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.59	25.81	25.37	25.39	6,521,739	-0.43(-1.68%)
Jul 28, 2011	26.36	26.41	25.71	25.82	11,397,427	-0.84(-3.15%)
Jul 27, 2011	27.49	27.54	26.60	26.66	6,215,147	-0.83(-3.02%)
Jul 26, 2011	27.73	28.01	27.44	27.49	2,979,493	-0.06(-0.22%)
Jul 25, 2011	27.58	27.70	27.45	27.55	3,067,738	-0.31(-1.12%)
Jul 22, 2011	27.91	28.10	27.79	27.86	3,966,534	+0.21(+0.74%)
Jul 21, 2011	27.30	27.89	27.24	27.66	4,873,430	+0.66(+2.43%)
Jul 20, 2011	27.28	27.28	26.95	27.00	3,839,664	-0.19(-0.70%)
Jul 19, 2011	26.73	27.29	26.73	27.19	3,966,070	+0.72(+2.71%)
Jul 18, 2011	26.44	26.64	26.21	26.48	5,081,754	-0.35(-1.31%)
Jul 15, 2011	26.94	27.02	26.61	26.83	3,897,718	-0.09(-0.34%)
Jul 14, 2011	27.30	27.35	26.44	26.92	7,591,935	-0.53(-1.94%)
Jul 13, 2011	27.49	27.91	27.35	27.45	4,842,799	+0.14(+0.50%)
Jul 12, 2011	27.45	27.78	27.26	27.31	7,053,097	-0.43(-1.54%)
Jul 11, 2011	27.79	27.95	27.56	27.74	5,645,360	-0.75(-2.65%)
Jul 08, 2011	28.54	28.57	28.06	28.50	5,081,752	-0.55(-1.89%)
Jul 07, 2011	28.94	29.14	28.90	29.05	4,671,614	+0.18(+0.63%)
Jul 06, 2011	28.90	29.05	28.74	28.86	5,272,488	-0.36(-1.23%)
Jul 05, 2011	29.46	29.50	29.01	29.22	5,216,473	-0.35(-1.19%)

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.