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, 2016 45.94 46.61 45.82 46.37 8,783,214 +0.35(+0.76%)
Mar 30, 2016 44.62 46.03 44.62 46.01 10,834,901 +2.40(+5.50%)
Mar 29, 2016 43.15 43.73 43.09 43.62 4,985,614 +0.54(+1.26%)
Mar 28, 2016 43.04 43.43 42.87 43.07 4,779,726 +0.09(+0.20%)
Mar 24, 2016 42.36 42.98 42.98 42.98 4,940,336 +0.76(+1.79%)
Mar 23, 2016 42.96 43.13 42.10 42.23 6,047,699 -0.61(-1.42%)
Mar 22, 2016 42.12 42.91 42.12 42.83 7,971,093 -0.91(-2.07%)
Mar 21, 2016 43.61 43.77 43.33 43.74 3,339,287 +0.13(+0.30%)
Mar 18, 2016 43.01 43.85 42.97 43.61 7,098,717 +0.58(+1.35%)
Mar 17, 2016 42.91 43.34 42.58 43.03 5,075,771 +0.12(+0.29%)
Mar 16, 2016 41.95 43.09 41.77 42.90 4,365,172 +0.81(+1.92%)
Mar 15, 2016 41.92 42.51 41.82 42.10 2,814,101 -0.18(-0.44%)
Mar 14, 2016 42.25 42.75 42.17 42.28 3,727,623 +0.18(+0.44%)
Mar 11, 2016 41.18 42.10 40.99 42.10 4,157,947 +1.41(+3.48%)
Mar 10, 2016 40.76 41.64 40.19 40.68 5,453,451 -0.15(-0.37%)
Mar 09, 2016 40.87 41.02 40.40 40.83 4,524,084 +0.10(+0.24%)
Mar 08, 2016 41.19 41.41 40.70 40.73 6,303,943 -0.61(-1.47%)
Mar 07, 2016 41.77 42.00 41.16 41.34 5,246,693 -0.81(-1.92%)
Mar 04, 2016 42.20 42.30 41.67 42.15 5,789,995 -0.07(-0.17%)
Mar 03, 2016 41.64 42.23 41.15 42.22 8,237,326 -0.10(-0.23%)
Mar 02, 2016 42.78 42.94 42.12 42.32 4,464,198 -0.70(-1.63%)
Mar 01, 2016 42.69 43.03 42.19 43.02 4,971,858 +0.88(+2.08%)
Feb 29, 2016 42.46 42.90 42.12 42.14 4,683,851 -0.33(-0.79%)
Feb 26, 2016 42.75 42.93 41.94 42.47 5,497,185 -0.15(-0.35%)
Feb 25, 2016 42.21 42.72 42.14 42.62 4,890,939 +0.42(+1.00%)
Feb 24, 2016 41.28 42.24 40.94 42.20 6,011,941 -0.06(-0.15%)
Feb 23, 2016 41.96 42.68 41.85 42.26 6,898,193 +0.33(+0.78%)
Feb 22, 2016 40.76 41.98 40.80 41.94 7,689,100 +1.18(+2.89%)
Feb 19, 2016 39.86 40.90 39.40 40.76 5,612,702 +0.92(+2.32%)
Feb 18, 2016 40.36 40.47 39.68 39.84 4,962,501 -0.51(-1.26%)
Feb 17, 2016 39.74 40.55 39.65 40.35 6,653,511 +1.05(+2.68%)
Feb 16, 2016 38.94 39.79 38.46 39.29 5,895,056 +0.84(+2.18%)
Feb 12, 2016 37.77 38.46 38.46 38.46 5,539,708 +0.76(+2.01%)
Feb 11, 2016 37.28 38.13 37.24 37.70 7,679,981 -0.19(-0.51%)
Feb 10, 2016 37.91 38.90 37.80 37.89 8,393,089 +0.38(+1.02%)
Feb 09, 2016 35.58 38.09 35.37 37.50 11,228,878 +0.92(+2.50%)
Feb 08, 2016 36.92 37.08 35.63 36.59 13,859,611 -0.98(-2.60%)
Feb 05, 2016 39.14 39.30 37.43 37.56 10,419,033 -2.16(-5.43%)
Feb 04, 2016 39.71 39.90 39.12 39.72 8,819,625 +0.10(+0.26%)
Feb 03, 2016 39.81 40.09 39.22 39.62 9,906,541 +0.27(+0.69%)
Feb 02, 2016 41.24 41.29 38.85 39.35 18,472,252 -3.40(-7.94%)
Feb 01, 2016 41.98 42.88 41.69 42.74 8,085,672 +0.73(+1.75%)
Jan 29, 2016 40.97 42.01 40.94 42.01 9,857,670 +1.11(+2.71%)
Jan 28, 2016 42.28 42.32 39.98 40.90 14,527,724 -1.04(-2.48%)
Jan 27, 2016 44.05 44.14 41.68 41.94 8,491,521 -1.54(-3.55%)
Jan 26, 2016 42.96 43.70 42.64 43.48 6,357,412 +0.89(+2.09%)
Jan 25, 2016 43.25 43.46 42.49 42.59 5,656,320 -0.67(-1.55%)
Jan 22, 2016 43.80 43.98 43.11 43.26 5,628,364 +0.00(+0.00%)
Jan 21, 2016 42.31 43.52 42.14 43.26 9,509,297 +1.10(+2.61%)
Jan 20, 2016 42.77 42.79 40.90 42.16 11,557,534 -0.66(-1.55%)
Jan 19, 2016 44.36 44.74 42.41 42.83 12,274,960 -0.66(-1.53%)
Jan 15, 2016 43.43 43.49 43.49 43.49 10,439,973 -1.84(-4.06%)
Jan 14, 2016 45.08 45.54 43.81 45.33 10,111,893 -0.38(-0.84%)
Jan 13, 2016 47.46 47.72 45.41 45.72 8,853,905 -2.01(-4.21%)
Jan 12, 2016 47.51 47.92 47.09 47.72 6,910,526 +0.65(+1.37%)
Jan 11, 2016 46.26 47.57 46.26 47.08 8,046,312 +1.65(+3.63%)
Jan 08, 2016 46.83 46.85 45.31 45.43 5,651,686 -0.30(-0.65%)
Jan 07, 2016 45.95 46.70 45.60 45.73 5,622,878 -0.99(-2.11%)
Jan 06, 2016 46.18 47.22 46.14 46.71 5,834,221 -0.14(-0.30%)
Jan 05, 2016 47.15 47.29 46.80 46.85 5,207,882 -0.45(-0.96%)
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.