Skip to main content

Carnival Corp (NY: CCL )

16.54 -0.66 (-3.81%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 57.39 57.50 56.10 57.23 6,052,166 -0.42(-0.72%)
Nov 29, 2018 58.46 58.58 57.27 57.64 6,538,863 -1.15(-1.95%)
Nov 28, 2018 57.36 59.34 57.29 58.79 3,801,553 +1.32(+2.30%)
Nov 27, 2018 57.67 57.93 57.20 57.47 4,098,865 -0.81(-1.38%)
Nov 26, 2018 58.09 58.37 57.55 58.28 3,449,181 +0.62(+1.07%)
Nov 23, 2018 56.74 58.00 56.74 57.66 2,153,714 +0.67(+1.18%)
Nov 21, 2018 56.99 56.99 56.99 0 +0.63(+1.11%)
Nov 20, 2018 54.96 56.66 54.67 56.36 6,035,968 +0.78(+1.41%)
Nov 19, 2018 56.44 56.72 55.38 55.58 3,300,567 -0.86(-1.52%)
Nov 16, 2018 56.03 56.73 56.03 56.44 2,953,239 +0.10(+0.18%)
Nov 15, 2018 55.22 56.56 54.98 56.34 3,715,220 +0.57(+1.03%)
Nov 14, 2018 55.92 56.42 55.16 55.76 4,075,278 +0.32(+0.58%)
Nov 13, 2018 55.12 56.15 55.06 55.44 3,790,243 +1.06(+1.96%)
Nov 12, 2018 54.58 54.80 54.20 54.38 2,486,596 -0.72(-1.32%)
Nov 09, 2018 54.53 55.38 54.50 55.10 2,748,410 +0.40(+0.72%)
Nov 08, 2018 54.89 56.47 54.51 54.71 4,534,458 -0.52(-0.94%)
Nov 07, 2018 54.21 55.29 53.79 55.22 4,381,641 +1.34(+2.48%)
Nov 06, 2018 52.99 54.06 52.82 53.89 3,455,345 +0.37(+0.69%)
Nov 05, 2018 53.42 53.77 53.19 53.52 3,088,398 -0.20(-0.37%)
Nov 02, 2018 54.73 54.84 53.21 53.72 3,334,744 -0.64(-1.18%)
Nov 01, 2018 53.08 54.56 52.96 54.36 4,279,516 +1.61(+3.05%)
Oct 31, 2018 51.94 53.11 51.88 52.75 5,427,130 +1.79(+3.51%)
Oct 30, 2018 50.91 51.26 50.42 50.96 5,486,725 +0.07(+0.13%)
Oct 29, 2018 51.96 52.18 50.33 50.89 4,603,291 -0.19(-0.37%)
Oct 26, 2018 52.13 52.25 50.87 51.08 6,023,342 -1.49(-2.83%)
Oct 25, 2018 52.13 52.87 51.37 52.57 5,181,019 +1.04(+2.01%)
Oct 24, 2018 53.24 53.47 51.44 51.53 5,701,998 -2.33(-4.33%)
Oct 23, 2018 52.65 54.07 52.26 53.87 5,081,066 +0.71(+1.33%)
Oct 22, 2018 54.11 54.27 53.13 53.16 3,095,340 -0.71(-1.31%)
Oct 19, 2018 54.08 54.52 53.70 53.87 3,408,156 -0.29(-0.54%)
Oct 18, 2018 55.41 55.60 53.94 54.16 2,883,595 -1.37(-2.47%)
Oct 17, 2018 55.32 55.88 55.05 55.53 3,187,254 -0.08(-0.15%)
Oct 16, 2018 55.03 55.78 54.78 55.62 3,252,373 +1.29(+2.37%)
Oct 15, 2018 54.81 55.22 54.32 54.33 3,387,553 -0.49(-0.89%)
Oct 12, 2018 55.45 55.50 54.17 54.82 3,250,072 +0.37(+0.67%)
Oct 11, 2018 55.65 55.67 54.13 54.45 6,237,992 -1.14(-2.05%)
Oct 10, 2018 56.97 57.07 55.54 55.59 4,499,454 -1.37(-2.41%)
Oct 09, 2018 56.82 57.63 56.66 56.97 3,270,055 -0.54(-0.93%)
Oct 08, 2018 56.79 57.53 56.42 57.50 3,320,542 +0.48(+0.84%)
Oct 05, 2018 58.06 58.17 56.65 57.02 4,560,427 -1.04(-1.80%)
Oct 04, 2018 58.91 59.03 57.77 58.07 4,862,048 -0.88(-1.49%)
Oct 03, 2018 59.39 59.67 58.87 58.94 3,734,686 -0.47(-0.79%)
Oct 02, 2018 59.82 60.16 59.41 59.41 3,958,552 -0.40(-0.68%)
Oct 01, 2018 59.98 60.97 59.63 59.82 4,848,297 -0.21(-0.35%)
Sep 28, 2018 60.02 60.60 59.57 60.02 6,752,887 +0.03(+0.05%)
Sep 27, 2018 58.26 60.28 57.54 60.00 15,237,144 -3.05(-4.84%)
Sep 26, 2018 63.21 63.71 62.93 63.05 4,991,784 +0.36(+0.57%)
Sep 25, 2018 62.91 63.10 62.62 62.69 3,233,941 -0.20(-0.31%)
Sep 24, 2018 62.97 63.07 62.03 62.89 3,834,467 -0.34(-0.54%)
Sep 21, 2018 63.07 63.62 62.90 63.23 5,601,678 +0.22(+0.34%)
Sep 20, 2018 62.81 63.34 62.35 63.01 3,917,479 +0.69(+1.10%)
Sep 19, 2018 61.71 62.47 61.61 62.32 4,281,679 +0.51(+0.82%)
Sep 18, 2018 60.91 62.11 60.75 61.81 6,757,011 +0.80(+1.31%)
Sep 17, 2018 60.49 61.53 60.33 61.01 6,098,137 +0.82(+1.36%)
Sep 14, 2018 59.10 60.37 58.98 60.19 4,674,103 +1.18(+1.99%)
Sep 13, 2018 58.02 59.13 57.96 59.02 2,985,899 +0.16(+0.27%)
Sep 12, 2018 58.26 58.90 57.84 58.86 2,674,843 +0.63(+1.08%)
Sep 11, 2018 58.15 58.50 58.10 58.23 2,409,938 -0.12(-0.21%)
Sep 10, 2018 58.67 59.04 58.34 58.35 3,330,027 -0.07(-0.11%)
Sep 07, 2018 57.67 58.55 57.61 58.42 2,512,877 +0.30(+0.52%)
Sep 06, 2018 57.88 58.32 57.46 58.11 4,255,026 +0.74(+1.30%)
Sep 05, 2018 57.39 57.67 57.19 57.37 3,166,292 -0.24(-0.41%)
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.