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 (%)
Mar 31, 2009 16.01 16.39 15.75 16.10 7,772,048 +0.51(+3.25%)
Mar 30, 2009 15.93 16.06 15.43 15.59 6,734,901 -1.65(-9.59%)
Mar 26, 2009 16.89 17.54 16.78 17.25 13,826,140 +0.32(+1.89%)
Mar 25, 2009 16.77 17.21 16.37 16.92 12,723,333 -0.09(-0.53%)
Mar 24, 2009 17.15 18.59 16.83 17.01 20,495,896 -0.36(-2.06%)
Mar 23, 2009 16.72 17.51 16.51 17.37 16,347,292 +1.50(+9.44%)
Mar 20, 2009 16.57 16.69 15.56 15.87 9,008,080 -0.80(-4.80%)
Mar 19, 2009 16.78 16.95 16.51 16.68 7,806,744 +0.23(+1.38%)
Mar 18, 2009 16.02 16.84 15.75 16.45 8,040,184 +0.37(+2.27%)
Mar 17, 2009 15.02 16.08 15.02 16.08 6,452,568 +0.80(+5.27%)
Mar 16, 2009 15.65 16.01 15.26 15.28 7,170,893 -0.03(-0.20%)
Mar 13, 2009 15.55 15.69 14.93 15.31 0 -0.15(-0.96%)
Mar 12, 2009 14.29 15.49 14.13 15.46 9,798,140 +0.80(+5.44%)
Mar 11, 2009 14.78 15.17 14.42 14.66 9,689,088 +0.37(+2.55%)
Mar 10, 2009 13.30 14.30 13.09 14.29 16,480,855 +1.64(+12.96%)
Mar 09, 2009 12.80 13.41 12.52 12.65 9,731,323 -0.24(-1.85%)
Mar 06, 2009 13.40 13.56 12.57 12.89 0 -0.60(-4.42%)
Mar 05, 2009 14.33 14.62 13.33 13.49 12,696,398 -1.06(-7.27%)
Mar 04, 2009 14.15 14.93 13.94 14.55 14,263,710 +0.98(+7.19%)
Mar 02, 2009 14.28 14.41 13.44 13.57 12,726,662 -1.01(-6.90%)
Feb 27, 2009 14.97 14.98 14.32 14.58 0 -0.32(-2.15%)
Feb 26, 2009 15.41 15.63 14.85 14.90 10,525,287 +0.15(+1.01%)
Feb 25, 2009 15.37 15.37 14.53 14.75 12,921,284 -0.34(-2.27%)
Feb 24, 2009 14.25 15.43 14.09 15.09 13,068,808 +1.25(+9.05%)
Feb 23, 2009 14.75 14.77 13.79 13.84 9,452,496 -0.62(-4.28%)
Feb 20, 2009 14.15 14.70 14.03 14.46 9,158,840 +0.01(+0.05%)
Feb 19, 2009 14.84 15.00 14.36 14.45 6,041,059 -0.25(-1.67%)
Feb 18, 2009 14.90 14.93 14.44 14.70 8,457,657 -0.22(-1.50%)
Feb 17, 2009 14.90 15.16 14.64 14.92 8,584,767 -0.63(-4.07%)
Feb 13, 2009 15.70 16.05 15.52 15.55 8,119,980 -0.25(-1.56%)
Feb 12, 2009 15.75 15.87 15.05 15.80 9,640,997 -0.33(-2.03%)
Feb 11, 2009 15.80 16.39 15.73 16.13 10,901,185 +0.32(+2.03%)
Feb 10, 2009 15.53 16.15 15.49 15.81 16,193,896 -0.18(-1.12%)
Feb 09, 2009 15.34 16.12 15.08 15.99 9,437,314 +0.56(+3.62%)
Feb 06, 2009 14.69 15.72 14.55 15.43 8,956,652 +1.02(+7.09%)
Feb 05, 2009 14.10 14.58 13.79 14.41 7,757,899 +0.63(+4.60%)
Feb 04, 2009 14.21 14.58 13.72 13.77 7,042,752 -0.31(-2.17%)
Feb 03, 2009 13.73 14.23 13.30 14.08 8,232,617 +0.66(+4.89%)
Feb 02, 2009 13.27 13.53 13.11 13.42 6,610,239 -0.13(-0.99%)
Jan 30, 2009 14.12 14.23 13.52 13.56 0 -0.31(-2.20%)
Jan 29, 2009 14.35 14.50 13.77 13.86 15,346,140 -1.02(-6.86%)
Jan 28, 2009 14.99 15.14 14.27 14.88 12,021,081 +0.29(+1.99%)
Jan 27, 2009 14.41 14.82 14.34 14.59 4,355,643 +0.40(+2.84%)
Jan 26, 2009 14.30 14.82 14.01 14.19 8,351,567 -0.25(-1.75%)
Jan 23, 2009 14.05 14.60 13.86 14.44 9,417,487 -0.04(-0.31%)
Jan 22, 2009 14.35 14.80 14.14 14.49 10,776,290 -0.33(-2.21%)
Jan 21, 2009 14.61 14.88 14.10 14.82 9,818,913 +0.57(+4.03%)
Jan 20, 2009 15.20 15.46 14.23 14.24 9,313,981 -1.49(-9.47%)
Jan 16, 2009 15.84 16.06 15.13 15.73 7,360,317 +0.12(+0.76%)
Jan 15, 2009 15.69 16.00 14.99 15.61 10,023,782 -0.57(-3.55%)
Jan 14, 2009 16.56 16.60 15.90 16.19 7,417,652 -0.73(-4.32%)
Jan 13, 2009 16.46 17.03 16.43 16.92 7,140,471 +0.16(+0.93%)
Jan 12, 2009 17.45 17.50 16.60 16.76 4,463,621 -0.83(-4.74%)
Jan 09, 2009 18.42 18.53 17.30 17.60 5,746,754 -0.39(-2.15%)
Jan 08, 2009 17.91 18.02 17.38 17.98 4,378,480 -0.06(-0.33%)
Jan 07, 2009 18.26 18.47 17.75 18.04 4,667,889 -0.75(-4.00%)
Jan 06, 2009 19.02 19.20 18.66 18.80 6,070,998 +0.10(+0.56%)
Jan 05, 2009 18.69 18.88 18.14 18.69 6,796,122 -0.35(-1.84%)
Jan 02, 2009 18.02 19.11 18.02 19.04 0 +0.92(+5.06%)
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.