Skip to main content

Carnival Corp (NY: CCL )

16.56 -0.63 (-3.68%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 42.14 42.25 41.49 41.91 5,203,584 -0.31(-0.74%)
Oct 30, 2019 43.47 43.47 41.98 42.22 4,353,208 -0.93(-2.15%)
Oct 29, 2019 43.62 43.68 43.14 43.15 3,374,523 -0.02(-0.05%)
Oct 28, 2019 43.57 43.83 43.12 43.17 2,829,055 -0.38(-0.88%)
Oct 25, 2019 42.90 43.80 42.88 43.55 2,794,260 +0.65(+1.53%)
Oct 24, 2019 43.04 43.08 42.20 42.90 4,298,644 -0.10(-0.23%)
Oct 23, 2019 42.05 43.07 41.67 42.99 7,471,883 +1.42(+3.41%)
Oct 22, 2019 42.15 42.25 41.56 41.58 3,991,539 -0.56(-1.32%)
Oct 21, 2019 42.09 42.52 41.99 42.13 4,692,245 +0.32(+0.77%)
Oct 18, 2019 41.38 41.99 41.34 41.81 5,392,644 +0.34(+0.82%)
Oct 17, 2019 41.43 41.77 41.19 41.47 3,242,691 +0.05(+0.12%)
Oct 16, 2019 41.68 41.91 41.22 41.42 2,841,886 -0.10(-0.24%)
Oct 15, 2019 41.11 41.89 40.97 41.52 3,021,032 +0.44(+1.07%)
Oct 14, 2019 40.52 41.27 40.40 41.08 4,167,587 +0.48(+1.18%)
Oct 11, 2019 40.97 41.35 40.58 40.60 6,096,530 +0.59(+1.47%)
Oct 10, 2019 39.89 40.50 39.82 40.01 4,332,004 +0.41(+1.04%)
Oct 09, 2019 39.60 39.86 39.41 39.60 3,588,380 +0.39(+1.00%)
Oct 08, 2019 39.48 39.55 39.01 39.21 4,394,549 -0.76(-1.91%)
Oct 07, 2019 39.88 40.41 39.60 39.98 5,863,163 -0.22(-0.56%)
Oct 04, 2019 40.11 40.38 39.89 40.20 5,391,416 +0.14(+0.34%)
Oct 03, 2019 40.32 40.44 39.67 40.06 7,346,826 -0.43(-1.06%)
Oct 02, 2019 41.19 41.20 40.48 40.49 6,558,879 -1.03(-2.47%)
Oct 01, 2019 42.80 43.16 41.19 41.52 6,851,000 -1.19(-2.79%)
Sep 30, 2019 42.78 43.11 42.52 42.71 4,847,110 +0.13(+0.30%)
Sep 27, 2019 42.12 43.20 42.11 42.58 7,716,862 -0.36(-0.84%)
Sep 26, 2019 44.46 44.68 42.60 42.95 13,012,280 -4.02(-8.55%)
Sep 25, 2019 45.90 46.96 45.83 46.96 3,980,312 +0.43(+0.92%)
Sep 24, 2019 46.97 47.67 46.30 46.53 3,717,544 -0.08(-0.17%)
Sep 23, 2019 46.79 46.81 45.82 46.61 3,501,102 -0.51(-1.08%)
Sep 20, 2019 47.46 47.53 46.68 47.12 4,592,866 -0.16(-0.33%)
Sep 19, 2019 47.77 47.83 47.20 47.27 3,188,060 -0.45(-0.94%)
Sep 18, 2019 47.74 47.91 47.27 47.72 3,297,692 -0.52(-1.07%)
Sep 17, 2019 47.20 48.30 46.96 48.24 3,875,273 +0.44(+0.92%)
Sep 16, 2019 47.88 48.62 47.43 47.80 5,983,903 -1.59(-3.22%)
Sep 13, 2019 49.10 49.71 49.01 49.39 4,220,864 +0.91(+1.87%)
Sep 12, 2019 48.47 48.83 47.69 48.49 4,314,524 -0.09(-0.18%)
Sep 11, 2019 48.24 48.79 47.50 48.57 6,461,846 +0.05(+0.10%)
Sep 10, 2019 47.18 48.55 47.02 48.53 7,503,267 +2.00(+4.31%)
Sep 09, 2019 44.53 46.57 44.53 46.52 6,476,081 +1.85(+4.13%)
Sep 06, 2019 44.08 44.84 43.98 44.68 3,537,342 +0.60(+1.35%)
Sep 05, 2019 43.24 44.27 43.24 44.08 2,583,197 +1.19(+2.78%)
Sep 04, 2019 42.94 43.44 42.53 42.89 3,261,078 +0.21(+0.50%)
Sep 03, 2019 42.82 42.86 41.94 42.67 3,386,245 -0.40(-0.93%)
Aug 30, 2019 43.11 43.31 42.96 43.07 3,250,180 +0.08(+0.18%)
Aug 29, 2019 42.86 43.42 42.82 42.99 2,581,738 +0.59(+1.38%)
Aug 28, 2019 41.69 42.52 41.45 42.41 2,462,072 +0.36(+0.86%)
Aug 27, 2019 42.73 42.97 42.04 42.05 4,298,315 -0.44(-1.03%)
Aug 26, 2019 42.62 42.88 42.28 42.49 3,351,936 +0.20(+0.46%)
Aug 23, 2019 44.19 44.24 42.20 42.29 3,867,692 -1.77(-4.01%)
Aug 22, 2019 44.64 44.74 43.83 44.06 3,244,290 -0.35(-0.79%)
Aug 21, 2019 44.33 44.44 44.02 44.41 3,500,944 +0.58(+1.32%)
Aug 20, 2019 43.85 44.02 43.58 43.83 2,915,569 -0.38(-0.85%)
Aug 19, 2019 44.31 44.51 44.12 44.21 2,573,658 +0.78(+1.80%)
Aug 16, 2019 43.13 43.63 42.96 43.43 2,155,273 +0.61(+1.42%)
Aug 15, 2019 43.29 43.36 42.50 42.82 3,609,582 -0.40(-0.92%)
Aug 14, 2019 43.69 43.78 42.88 43.21 5,106,144 -1.19(-2.68%)
Aug 13, 2019 43.79 44.58 43.50 44.40 3,300,511 +0.38(+0.86%)
Aug 12, 2019 44.39 44.39 43.81 44.02 3,192,994 -0.43(-0.98%)
Aug 09, 2019 44.78 44.78 43.91 44.46 3,573,153 -0.43(-0.97%)
Aug 08, 2019 44.09 45.15 43.89 44.89 4,496,089 +1.00(+2.27%)
Aug 07, 2019 43.44 44.15 43.25 43.90 3,614,210 +0.35(+0.80%)
Aug 06, 2019 43.80 43.92 43.09 43.55 4,238,999 -0.15(-0.33%)
Aug 05, 2019 43.49 43.79 43.13 43.70 5,940,574 -0.72(-1.63%)
Aug 02, 2019 44.88 44.92 44.01 44.42 2,761,886 -0.68(-1.50%)
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.