Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.70 19.81 18.38 18.67 50,346,100 -1.07(-5.42%)
Jan 28, 2021 20.10 20.67 19.66 19.74 59,515,756 +0.76(+4.00%)
Jan 27, 2021 18.35 19.42 17.96 18.98 50,511,272 +0.26(+1.39%)
Jan 26, 2021 19.40 19.51 18.62 18.72 43,965,232 -0.50(-2.60%)
Jan 25, 2021 19.80 19.81 18.73 19.22 55,758,392 -1.00(-4.95%)
Jan 22, 2021 20.31 20.43 20.04 20.22 24,748,702 -0.52(-2.51%)
Jan 21, 2021 20.70 20.88 20.32 20.74 20,209,180 -0.04(-0.19%)
Jan 20, 2021 21.01 21.21 20.59 20.78 21,162,248 -0.09(-0.43%)
Jan 19, 2021 21.00 21.25 20.61 20.87 21,205,286 +0.08(+0.38%)
Jan 15, 2021 20.78 21.40 20.57 20.79 33,762,400 -0.13(-0.62%)
Jan 14, 2021 20.46 21.55 20.45 20.92 46,017,932 +0.82(+4.08%)
Jan 13, 2021 19.86 20.20 19.68 20.10 24,735,292 -0.03(-0.15%)
Jan 12, 2021 20.05 20.14 19.61 20.13 33,117,272 -0.01(-0.05%)
Jan 11, 2021 20.17 20.44 19.63 20.14 31,215,196 -0.33(-1.61%)
Jan 08, 2021 20.87 21.02 20.18 20.47 30,369,900 -0.27(-1.30%)
Jan 07, 2021 20.48 21.28 20.47 20.74 28,911,336 +0.34(+1.67%)
Jan 06, 2021 20.54 20.91 20.16 20.40 35,200,520 -0.20(-0.97%)
Jan 05, 2021 20.18 20.85 20.15 20.60 32,371,640 +0.22(+1.08%)
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.