Indicators

Carnival Corp (NY: CCL )

14.68 +0.24 (+1.63%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.37	38.52	38.17	38.43	5,444,607	-0.44(-1.13%)
Jan 30, 2007	38.79	38.90	38.72	38.86	2,364,438	+0.12(+0.31%)
Jan 29, 2007	38.76	38.83	38.57	38.75	2,539,546	+0.02(+0.06%)
Jan 26, 2007	38.84	38.92	38.49	38.72	4,216,162	+0.21(+0.54%)
Jan 25, 2007	38.79	38.97	38.24	38.51	4,554,169	-0.43(-1.11%)
Jan 24, 2007	38.75	39.07	38.63	38.95	4,706,735	+0.20(+0.52%)
Jan 23, 2007	38.86	39.01	38.42	38.75	3,568,193	-0.14(-0.36%)
Jan 22, 2007	39.02	39.16	38.64	38.89	3,092,917	-0.16(-0.40%)
Jan 19, 2007	39.10	39.30	38.79	39.04	5,629,780	+0.33(+0.85%)
Jan 18, 2007	39.05	39.13	38.37	38.72	4,860,509	+0.46(+1.21%)
Jan 17, 2007	38.31	38.52	37.88	38.25	4,590,935	+0.28(+0.75%)
Jan 16, 2007	38.21	38.45	37.91	37.97	3,886,475	+0.03(+0.08%)
Jan 12, 2007	38.10	38.22	37.71	37.94	2,964,370	+0.08(+0.22%)
Jan 11, 2007	38.08	38.19	37.69	37.86	5,931,289	+0.41(+1.09%)
Jan 10, 2007	37.44	37.67	37.34	37.45	3,001,404	-0.13(-0.36%)
Jan 09, 2007	37.49	37.75	37.37	37.58	2,986,510	+0.42(+1.14%)
Jan 08, 2007	37.34	37.59	37.03	37.16	3,627,099	-0.01(-0.04%)
Jan 05, 2007	37.73	37.73	37.08	37.17	2,728,208	-0.74(-1.95%)
Jan 04, 2007	38.05	38.25	37.69	37.91	3,725,053	-0.06(-0.16%)

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.