Skip to main content

Carnival Corp (NY: CCL )

16.57 -0.62 (-3.64%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2006 40.12 40.69 40.01 40.67 2,704,591 +0.82(+2.06%)
Dec 30, 2005 39.80 39.96 39.79 39.85 1,220,125 -0.04(-0.09%)
Dec 29, 2005 39.92 40.27 39.84 39.89 1,339,011 +0.10(+0.26%)
Dec 28, 2005 39.83 39.96 39.68 39.78 1,234,080 +0.25(+0.62%)
Dec 27, 2005 40.10 40.15 39.52 39.54 1,744,646 -0.64(-1.60%)
Dec 23, 2005 40.32 40.32 39.95 40.18 1,306,271 +0.03(+0.07%)
Dec 22, 2005 40.03 40.29 39.89 40.15 1,868,095 +0.12(+0.30%)
Dec 21, 2005 40.32 40.52 39.86 40.03 2,716,265 -0.20(-0.50%)
Dec 20, 2005 39.57 40.32 39.57 40.23 3,901,772 +0.70(+1.77%)
Dec 19, 2005 39.61 39.74 39.38 39.53 10,494,583 +0.29(+0.74%)
Dec 16, 2005 40.18 40.41 38.82 39.24 15,029,565 -1.63(-3.99%)
Dec 15, 2005 40.69 41.21 40.20 40.87 4,052,996 -0.42(-1.03%)
Dec 14, 2005 41.67 41.67 41.25 41.29 2,974,567 -0.38(-0.91%)
Dec 13, 2005 41.18 41.70 41.07 41.67 4,799,456 +0.66(+1.60%)
Dec 12, 2005 40.95 41.13 40.91 41.02 2,183,291 +0.35(+0.86%)
Dec 09, 2005 40.44 40.81 40.37 40.67 2,396,373 +0.16(+0.39%)
Dec 08, 2005 40.72 40.87 40.39 40.51 3,455,479 -0.22(-0.53%)
Dec 07, 2005 40.94 41.03 40.63 40.73 2,757,459 -0.13(-0.33%)
Dec 06, 2005 41.06 41.41 40.80 40.86 2,914,185 -0.21(-0.51%)
Dec 05, 2005 41.55 41.62 40.90 41.07 2,253,468 -0.66(-1.59%)
Dec 02, 2005 41.34 41.76 41.12 41.73 2,262,861 +0.40(+0.97%)
Dec 01, 2005 40.79 41.42 40.61 41.33 2,828,308 +0.72(+1.78%)
Nov 30, 2005 40.63 40.90 40.50 40.61 2,485,605 -0.25(-0.62%)
Nov 29, 2005 40.83 40.97 40.39 40.86 1,966,719 +0.04(+0.09%)
Nov 28, 2005 40.69 40.96 40.46 40.82 2,462,257 +0.46(+1.14%)
Nov 25, 2005 40.72 40.72 40.36 40.36 706,070 -0.35(-0.86%)
Nov 23, 2005 40.03 40.81 39.95 40.71 2,477,822 +0.60(+1.51%)
Nov 22, 2005 39.45 40.17 39.45 40.11 2,052,999 +0.45(+1.13%)
Nov 21, 2005 39.50 39.80 39.39 39.66 2,552,830 -0.04(-0.11%)
Nov 18, 2005 39.89 39.89 39.40 39.71 2,838,506 -0.01(-0.04%)
Nov 17, 2005 39.27 39.79 39.18 39.72 3,300,766 +0.69(+1.78%)
Nov 16, 2005 39.50 39.54 38.96 39.03 3,601,604 -0.86(-2.15%)
Nov 15, 2005 39.73 40.30 39.67 39.89 2,518,077 +0.16(+0.41%)
Nov 14, 2005 39.89 39.90 39.65 39.72 2,135,119 -0.56(-1.39%)
Nov 11, 2005 39.95 40.33 39.85 40.28 2,091,778 +0.34(+0.86%)
Nov 10, 2005 39.50 40.06 39.48 39.94 3,377,653 +0.69(+1.77%)
Nov 09, 2005 39.00 39.39 38.98 39.24 2,834,480 +0.25(+0.63%)
Nov 08, 2005 39.05 39.12 38.66 39.00 3,566,717 -0.04(-0.11%)
Nov 07, 2005 38.85 39.14 38.52 39.04 2,929,482 +0.20(+0.52%)
Nov 04, 2005 38.66 38.90 38.39 38.84 2,769,268 +0.13(+0.35%)
Nov 03, 2005 38.68 38.89 38.57 38.71 6,535,515 +0.05(+0.13%)
Nov 02, 2005 37.64 38.69 37.60 38.66 5,610,994 +1.01(+2.67%)
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.