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 (%)
Nov 30, 2017 60.22 60.74 59.19 60.42 5,725,324 -0.06(-0.09%)
Nov 29, 2017 61.22 61.33 60.26 60.47 4,204,749 -0.75(-1.22%)
Nov 28, 2017 61.09 61.71 60.79 61.22 2,739,153 +0.32(+0.53%)
Nov 27, 2017 61.45 61.83 60.82 60.90 3,561,606 -0.51(-0.82%)
Nov 24, 2017 61.37 61.51 61.07 61.40 1,162,163 -0.07(-0.12%)
Nov 22, 2017 61.39 61.66 61.17 61.48 1,802,016 +0.22(+0.36%)
Nov 21, 2017 61.03 61.54 60.71 61.26 2,523,923 +0.80(+1.32%)
Nov 20, 2017 60.61 60.78 60.28 60.46 1,778,505 -0.08(-0.14%)
Nov 17, 2017 60.15 60.63 59.99 60.54 2,011,671 +0.37(+0.61%)
Nov 16, 2017 60.36 60.60 60.05 60.18 2,325,779 +0.04(+0.06%)
Nov 15, 2017 60.24 60.51 59.81 60.14 2,457,407 -0.22(-0.36%)
Nov 14, 2017 60.28 60.64 59.63 60.36 2,623,996 +0.04(+0.06%)
Nov 13, 2017 58.93 60.36 58.92 60.32 2,794,069 +1.21(+2.04%)
Nov 10, 2017 60.15 60.39 58.15 59.12 4,752,612 -1.39(-2.30%)
Nov 09, 2017 60.04 60.76 59.97 60.51 2,962,657 +0.23(+0.38%)
Nov 08, 2017 60.24 60.40 59.57 60.28 2,767,674 -0.41(-0.68%)
Nov 07, 2017 61.14 62.00 60.34 60.69 3,910,216 +0.65(+1.08%)
Nov 06, 2017 59.77 60.71 59.77 60.04 3,536,407 +0.22(+0.37%)
Nov 03, 2017 59.73 60.01 59.62 59.82 1,880,247 +0.21(+0.35%)
Nov 02, 2017 59.03 60.05 58.68 59.61 5,600,149 +0.58(+0.98%)
Nov 01, 2017 60.87 60.95 58.65 59.03 5,618,041 -1.66(-2.74%)
Oct 31, 2017 60.49 61.07 60.40 60.70 2,831,924 +0.34(+0.56%)
Oct 30, 2017 61.45 61.56 60.33 60.36 2,467,042 -1.09(-1.77%)
Oct 27, 2017 60.80 61.91 60.36 61.45 2,998,585 +0.56(+0.92%)
Oct 26, 2017 60.56 61.14 60.56 60.89 2,351,061 +0.69(+1.15%)
Oct 25, 2017 60.72 60.95 60.09 60.20 2,767,888 -0.53(-0.87%)
Oct 24, 2017 60.57 60.73 60.28 60.73 2,469,765 +0.29(+0.48%)
Oct 23, 2017 60.16 60.55 59.94 60.43 2,343,833 +0.20(+0.33%)
Oct 20, 2017 60.61 60.95 60.08 60.23 2,887,710 +0.08(+0.14%)
Oct 19, 2017 61.56 61.61 60.01 60.15 5,187,470 -1.53(-2.48%)
Oct 18, 2017 62.32 62.32 61.30 61.68 2,849,997 -0.61(-0.98%)
Oct 17, 2017 62.02 62.63 62.01 62.29 2,053,981 -0.10(-0.16%)
Oct 16, 2017 61.84 62.46 61.53 62.39 2,791,290 +0.27(+0.44%)
Oct 13, 2017 61.60 62.18 61.26 62.12 3,279,142 +0.99(+1.62%)
Oct 12, 2017 61.23 61.66 61.06 61.13 2,983,679 -0.31(-0.51%)
Oct 11, 2017 61.38 61.64 61.18 61.44 3,149,792 +0.11(+0.18%)
Oct 10, 2017 60.93 61.60 60.86 61.33 3,906,396 +0.58(+0.95%)
Oct 09, 2017 59.99 60.78 59.78 60.75 3,453,126 +0.75(+1.25%)
Oct 06, 2017 60.27 60.49 59.60 60.00 3,731,322 -0.26(-0.42%)
Oct 05, 2017 59.39 60.50 59.35 60.26 4,926,747 +0.66(+1.10%)
Oct 04, 2017 58.97 59.81 58.92 59.60 4,386,997 +1.00(+1.70%)
Oct 03, 2017 58.71 59.06 58.42 58.60 4,465,153 -0.30(-0.51%)
Oct 02, 2017 58.57 59.01 58.43 58.91 3,652,388 -0.13(-0.22%)
Sep 29, 2017 58.82 59.23 58.30 59.03 3,803,592 +0.18(+0.31%)
Sep 28, 2017 57.71 58.88 57.61 58.85 4,384,911 +0.63(+1.08%)
Sep 27, 2017 58.10 58.22 4,317,274 -1.50(-2.51%)
Sep 26, 2017 59.39 60.57 59.23 59.72 6,720,370 +1.66(+2.87%)
Sep 25, 2017 58.34 58.86 57.67 58.06 5,488,345 -0.76(-1.29%)
Sep 22, 2017 58.97 59.09 58.39 58.82 3,842,956 -0.11(-0.19%)
Sep 21, 2017 59.13 59.37 58.70 58.92 4,357,164 -0.03(-0.05%)
Sep 20, 2017 59.65 59.71 58.46 58.95 4,154,230 -0.68(-1.13%)
Sep 19, 2017 59.61 59.94 59.10 59.63 4,275,237 +0.03(+0.05%)
Sep 18, 2017 59.88 60.42 59.36 59.60 5,388,063 -0.69(-1.14%)
Sep 15, 2017 61.50 61.55 59.50 60.29 11,364,736 -2.56(-4.07%)
Sep 14, 2017 62.08 63.16 62.03 62.85 3,486,236 +0.29(+0.47%)
Sep 13, 2017 62.09 62.58 62.03 62.55 2,518,775 +0.22(+0.35%)
Sep 12, 2017 62.01 62.34 61.83 62.34 2,882,054 +0.48(+0.78%)
Sep 11, 2017 61.19 62.20 61.07 61.85 7,296,753 +1.90(+3.17%)
Sep 08, 2017 60.11 60.39 59.49 59.95 6,657,671 -0.08(-0.14%)
Sep 07, 2017 61.23 61.43 59.99 60.03 5,368,309 -1.19(-1.94%)
Sep 06, 2017 60.72 61.59 60.57 61.22 3,908,823 -0.01(-0.02%)
Sep 05, 2017 62.87 62.98 60.30 61.23 7,681,250 -1.97(-3.12%)
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.