Indicators

Carnival Corp (NY: CCL )

14.12 -0.06 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.60	28.01	27.56	27.93	6,475,907	+0.55(+1.99%)
Mar 27, 2013	27.21	27.44	27.14	27.39	4,923,082	-0.11(-0.41%)
Mar 26, 2013	27.27	27.61	27.15	27.50	5,064,141	+0.11(+0.39%)
Mar 25, 2013	27.69	27.84	27.16	27.39	7,470,484	-0.33(-1.18%)
Mar 22, 2013	27.25	27.82	27.25	27.72	8,653,182	+0.33(+1.22%)
Mar 21, 2013	27.02	27.59	26.94	27.39	8,048,922	-0.01(-0.03%)
Mar 20, 2013	27.32	27.51	27.20	27.39	5,020,821	+0.35(+1.29%)
Mar 19, 2013	27.48	27.55	26.95	27.04	10,940,764	-0.58(-2.09%)
Mar 18, 2013	27.65	28.09	27.49	27.62	11,524,742	-0.84(-2.95%)
Mar 15, 2013	27.72	28.71	27.31	28.46	22,935,206	-0.64(-2.18%)
Mar 14, 2013	28.70	29.44	28.51	29.10	15,576,162	+0.02(+0.06%)
Mar 13, 2013	28.67	29.13	28.55	29.08	4,533,181	+0.30(+1.05%)
Mar 12, 2013	28.98	29.02	28.71	28.78	3,978,428	-0.24(-0.84%)
Mar 11, 2013	28.89	29.26	28.80	29.02	5,708,113	-0.02(-0.08%)
Mar 08, 2013	29.48	29.63	28.92	29.05	6,954,413	-0.46(-1.57%)
Mar 07, 2013	29.37	29.70	29.36	29.51	3,401,536	+0.08(+0.28%)
Mar 06, 2013	29.52	29.64	29.38	29.43	3,512,489	-0.05(-0.17%)
Mar 05, 2013	29.56	29.77	29.40	29.48	5,187,414	+0.05(+0.17%)
Mar 04, 2013	29.20	29.48	29.09	29.43	4,326,939	+0.24(+0.81%)

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.