Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.23	33.50	31.06	33.46	24,868,100	+1.61(+5.05%)
Feb 27, 2020	32.65	33.70	30.19	31.85	31,482,092	-1.29(-3.89%)
Feb 26, 2020	36.17	36.19	32.38	33.14	23,492,236	-2.70(-7.53%)
Feb 25, 2020	38.00	38.11	35.67	35.84	16,151,594	-1.92(-5.08%)
Feb 24, 2020	39.38	39.75	37.76	37.76	15,428,792	-3.93(-9.43%)
Feb 21, 2020	42.19	42.19	41.65	41.69	8,009,800	-0.81(-1.91%)
Feb 20, 2020	42.62	42.86	42.19	42.50	5,340,521	-0.34(-0.79%)
Feb 19, 2020	42.07	42.94	42.04	42.84	4,676,516	+0.42(+0.98%)
Feb 18, 2020	42.11	42.47	42.04	42.42	6,318,263	+0.32(+0.75%)
Feb 14, 2020	42.57	42.62	42.01	42.11	4,044,662	-0.59(-1.39%)
Feb 13, 2020	42.76	43.10	42.27	42.70	6,739,999	-0.85(-1.95%)
Feb 12, 2020	42.73	43.93	42.58	43.55	6,924,967	+1.09(+2.56%)
Feb 11, 2020	41.62	42.79	41.55	42.46	5,873,900	+1.17(+2.82%)
Feb 10, 2020	41.59	41.91	41.19	41.30	4,881,283	-0.42(-1.00%)
Feb 07, 2020	42.48	42.53	41.50	41.71	11,384,338	-1.56(-3.61%)
Feb 06, 2020	44.12	44.30	43.24	43.27	4,583,486	-0.36(-0.82%)
Feb 05, 2020	43.85	44.52	43.41	43.63	6,749,329	+0.57(+1.33%)
Feb 04, 2020	43.71	43.90	42.88	43.06	6,228,537	+0.80(+1.89%)

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.