Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.60	38.77	38.37	38.57	4,142,228	-0.04(-0.10%)
Jan 30, 2006	39.05	39.30	38.61	38.61	4,037,162	-0.44(-1.13%)
Jan 27, 2006	39.23	39.66	39.00	39.05	3,239,847	-0.17(-0.44%)
Jan 26, 2006	39.46	39.87	39.05	39.22	4,707,809	-0.23(-0.59%)
Jan 25, 2006	39.65	40.04	39.15	39.45	5,003,951	+0.17(+0.44%)
Jan 24, 2006	40.25	40.41	39.22	39.28	6,170,940	-0.69(-1.73%)
Jan 23, 2006	40.17	40.34	39.71	39.98	2,970,676	+0.07(+0.17%)
Jan 20, 2006	40.58	40.67	39.83	39.91	4,240,181	-0.59(-1.45%)
Jan 19, 2006	40.36	40.67	40.36	40.50	4,219,920	+0.48(+1.21%)
Jan 18, 2006	40.54	40.85	39.86	40.01	5,891,168	-1.07(-2.59%)
Jan 17, 2006	41.66	41.74	40.86	41.08	4,500,630	-0.58(-1.40%)
Jan 13, 2006	41.00	41.84	40.99	41.66	4,317,873	+1.12(+2.76%)
Jan 12, 2006	40.50	41.05	40.50	40.54	3,923,375	+0.38(+0.95%)
Jan 11, 2006	40.26	40.47	40.11	40.16	2,734,783	+0.12(+0.30%)
Jan 10, 2006	40.56	40.56	39.97	40.04	3,211,669	-0.62(-1.52%)
Jan 09, 2006	40.24	40.69	40.24	40.66	2,339,211	+0.43(+1.07%)
Jan 06, 2006	40.24	40.33	40.10	40.23	4,692,512	+0.14(+0.35%)
Jan 05, 2006	40.53	40.64	39.96	40.09	2,384,431	-0.42(-1.05%)
Jan 04, 2006	40.56	40.68	40.33	40.51	2,662,995	-0.16(-0.38%)

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.