Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.15 35.43 34.97 35.30 4,230,788 +0.19(+0.55%)
Mar 30, 2006 35.09 35.29 34.80 35.11 4,548,936 +0.02(+0.06%)
Mar 29, 2006 35.37 35.43 35.06 35.09 5,474,933 -0.53(-1.49%)
Mar 28, 2006 35.63 35.96 35.47 35.62 6,825,618 -0.25(-0.71%)
Mar 27, 2006 35.65 35.92 35.52 35.87 6,772,482 +0.22(+0.61%)
Mar 24, 2006 35.51 35.81 35.33 35.65 11,132,758 +0.26(+0.74%)
Mar 23, 2006 36.14 36.37 35.04 35.39 22,662,696 -1.89(-5.08%)
Mar 22, 2006 35.81 37.34 35.81 37.28 4,444,542 +0.37(+0.99%)
Mar 21, 2006 37.23 37.29 36.74 36.92 5,537,060 -0.53(-1.41%)
Mar 20, 2006 37.49 37.72 37.32 37.45 6,427,363 -0.54(-1.41%)
Mar 17, 2006 37.47 37.99 37.37 37.99 4,481,040 +0.70(+1.88%)
Mar 16, 2006 37.69 37.70 37.23 37.28 4,242,597 -0.70(-1.84%)
Mar 15, 2006 37.99 38.13 37.69 37.99 2,269,302 +0.10(+0.28%)
Mar 14, 2006 37.38 38.07 37.34 37.88 2,975,909 +0.51(+1.36%)
Mar 13, 2006 37.26 37.46 37.20 37.37 3,778,726 +0.45(+1.21%)
Mar 10, 2006 37.34 37.39 36.84 36.93 4,495,263 -0.21(-0.56%)
Mar 09, 2006 37.33 37.37 36.91 37.14 4,169,064 +0.09(+0.24%)
Mar 08, 2006 37.21 37.23 36.97 37.05 5,193,685 -0.13(-0.36%)
Mar 07, 2006 37.49 37.49 37.13 37.18 5,843,668 -0.81(-2.14%)
Mar 06, 2006 38.49 38.55 37.99 37.99 3,823,275 -0.60(-1.54%)
Mar 03, 2006 38.26 38.77 38.05 38.59 3,267,086 -0.01(-0.04%)
Mar 02, 2006 38.25 38.66 38.25 38.60 3,436,157 -0.24(-0.61%)
Mar 01, 2006 38.48 38.87 38.45 38.84 3,273,930 +0.35(+0.91%)
Feb 28, 2006 39.16 39.16 38.40 38.49 3,822,872 -0.67(-1.71%)
Feb 27, 2006 38.57 39.27 38.49 39.16 2,710,495 +0.54(+1.39%)
Feb 24, 2006 38.32 38.72 38.26 38.63 3,495,332 +0.21(+0.54%)
Feb 23, 2006 38.72 38.72 38.24 38.42 5,051,988 -0.49(-1.26%)
Feb 22, 2006 38.62 39.00 38.43 38.91 7,627,764 +0.28(+0.73%)
Feb 21, 2006 38.36 38.71 37.87 38.63 9,742,756 -1.28(-3.21%)
Feb 17, 2006 40.01 40.23 39.77 39.91 3,314,721 -0.30(-0.74%)
Feb 16, 2006 39.62 40.23 39.36 40.21 2,840,384 +0.48(+1.22%)
Feb 15, 2006 38.86 39.87 38.84 39.72 5,203,883 +0.84(+2.17%)
Feb 14, 2006 38.45 38.97 38.36 38.88 3,691,239 +0.35(+0.91%)
Feb 13, 2006 38.86 38.86 38.29 38.53 2,890,032 -0.37(-0.96%)
Feb 10, 2006 39.10 39.36 38.66 38.90 4,325,790 -0.03(-0.08%)
Feb 09, 2006 39.03 39.19 38.86 38.93 3,585,771 +0.18(+0.46%)
Feb 08, 2006 38.57 38.76 38.45 38.75 2,339,614 +0.37(+0.97%)
Feb 07, 2006 38.54 38.75 38.20 38.38 4,137,934 -0.16(-0.41%)
Feb 06, 2006 38.86 39.07 38.32 38.54 3,467,690 -0.30(-0.77%)
Feb 03, 2006 39.00 39.22 38.64 38.84 4,050,044 -0.48(-1.21%)
Feb 02, 2006 39.74 39.83 39.29 39.31 9,477,745 +0.37(+0.96%)
Feb 01, 2006 38.58 39.21 38.35 38.94 4,757,054 +0.37(+0.95%)
Jan 31, 2006 38.60 38.77 38.37 38.57 4,142,228 -0.04(-0.10%)
Jan 30, 2006 39.05 39.30 38.61 38.61 4,037,162 -0.44(-1.13%)
Jan 27, 2006 39.23 39.66 39.00 39.05 3,239,847 -0.17(-0.44%)
Jan 26, 2006 39.46 39.87 39.05 39.22 4,707,809 -0.23(-0.59%)
Jan 25, 2006 39.65 40.04 39.15 39.45 5,003,951 +0.17(+0.44%)
Jan 24, 2006 40.25 40.41 39.22 39.28 6,170,940 -0.69(-1.73%)
Jan 23, 2006 40.17 40.34 39.71 39.98 2,970,676 +0.07(+0.17%)
Jan 20, 2006 40.58 40.67 39.83 39.91 4,240,181 -0.59(-1.45%)
Jan 19, 2006 40.36 40.67 40.36 40.50 4,219,920 +0.48(+1.21%)
Jan 18, 2006 40.54 40.85 39.86 40.01 5,891,168 -1.07(-2.59%)
Jan 17, 2006 41.66 41.74 40.86 41.08 4,500,630 -0.58(-1.40%)
Jan 13, 2006 41.00 41.84 40.99 41.66 4,317,873 +1.12(+2.76%)
Jan 12, 2006 40.50 41.05 40.50 40.54 3,923,375 +0.38(+0.95%)
Jan 11, 2006 40.26 40.47 40.11 40.16 2,734,783 +0.12(+0.30%)
Jan 10, 2006 40.56 40.56 39.97 40.04 3,211,669 -0.62(-1.52%)
Jan 09, 2006 40.24 40.69 40.24 40.66 2,339,211 +0.43(+1.07%)
Jan 06, 2006 40.24 40.33 40.10 40.23 4,692,512 +0.14(+0.35%)
Jan 05, 2006 40.53 40.64 39.96 40.09 2,384,431 -0.42(-1.05%)
Jan 04, 2006 40.56 40.68 40.33 40.51 2,662,995 -0.16(-0.38%)
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.