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 (%)
Jul 31, 2015 46.24 46.63 45.85 45.97 6,410,713 +1.22(+2.72%)
Jul 30, 2015 44.48 44.86 44.13 44.75 3,377,986 -0.19(-0.42%)
Jul 29, 2015 44.71 45.25 44.67 44.94 3,937,240 +0.66(+1.48%)
Jul 28, 2015 43.85 44.32 43.72 44.29 2,897,587 +0.42(+0.96%)
Jul 27, 2015 43.93 44.09 43.59 43.87 2,770,689 -0.23(-0.53%)
Jul 24, 2015 44.58 44.69 43.85 44.10 3,057,527 -0.60(-1.33%)
Jul 23, 2015 45.13 45.22 44.60 44.69 2,641,560 -0.48(-1.07%)
Jul 22, 2015 44.75 45.20 44.73 45.18 2,627,378 +0.35(+0.79%)
Jul 21, 2015 45.19 45.26 44.62 44.82 2,872,035 -0.16(-0.36%)
Jul 20, 2015 45.15 45.19 44.88 44.99 3,432,069 +0.04(+0.10%)
Jul 17, 2015 44.99 45.14 44.87 44.94 3,331,752 -0.09(-0.21%)
Jul 16, 2015 45.14 45.20 44.79 45.04 4,146,726 +0.32(+0.71%)
Jul 15, 2015 45.00 45.08 44.60 44.72 4,137,921 -0.31(-0.69%)
Jul 14, 2015 45.03 45.20 44.88 45.03 3,160,270 +0.32(+0.71%)
Jul 13, 2015 44.50 44.95 44.48 44.71 5,109,460 +1.08(+2.47%)
Jul 10, 2015 43.57 43.79 43.26 43.63 5,180,673 +1.19(+2.80%)
Jul 09, 2015 43.09 43.15 42.42 42.44 3,156,407 +0.23(+0.55%)
Jul 08, 2015 42.79 42.88 42.20 42.21 4,633,711 -1.10(-2.53%)
Jul 07, 2015 42.55 43.36 41.90 43.30 4,623,083 +0.72(+1.70%)
Jul 06, 2015 42.66 43.10 42.28 42.58 3,978,327 -0.43(-1.00%)
Jul 02, 2015 43.03 43.01 43.01 43.01 3,355,136 +0.20(+0.46%)
Jul 01, 2015 43.05 43.27 42.62 42.81 4,632,218 +0.21(+0.49%)
Jun 30, 2015 42.74 42.93 42.29 42.61 3,750,293 +0.38(+0.90%)
Jun 29, 2015 43.18 43.32 42.18 42.23 3,713,414 -1.42(-3.26%)
Jun 26, 2015 43.58 43.83 43.49 43.65 5,160,372 +0.48(+1.12%)
Jun 25, 2015 43.62 43.81 43.11 43.17 5,892,750 +0.17(+0.40%)
Jun 24, 2015 43.38 43.94 42.97 42.99 6,231,034 +0.31(+0.73%)
Jun 23, 2015 43.05 43.23 42.32 42.68 6,802,037 -0.38(-0.88%)
Jun 22, 2015 43.49 43.69 42.72 43.06 7,118,101 +0.86(+2.04%)
Jun 19, 2015 41.95 42.37 41.86 42.20 7,299,421 +0.26(+0.62%)
Jun 18, 2015 41.05 42.02 40.95 41.94 4,710,540 +0.90(+2.19%)
Jun 17, 2015 40.73 41.14 40.54 41.04 2,568,902 +0.11(+0.27%)
Jun 16, 2015 40.65 41.09 40.44 40.93 2,459,784 +0.19(+0.47%)
Jun 15, 2015 40.47 40.79 40.16 40.74 2,627,182 -0.16(-0.40%)
Jun 12, 2015 40.76 41.10 40.72 40.91 2,191,948 -0.35(-0.86%)
Jun 11, 2015 40.69 41.28 40.56 41.26 3,260,664 +0.72(+1.77%)
Jun 10, 2015 40.83 41.09 40.53 40.54 4,802,087 -0.17(-0.42%)
Jun 09, 2015 40.48 40.75 40.35 40.72 2,401,120 +0.16(+0.38%)
Jun 08, 2015 40.54 40.89 40.47 40.56 2,278,603 -0.20(-0.49%)
Jun 05, 2015 40.71 40.99 40.48 40.76 2,403,316 -0.12(-0.30%)
Jun 04, 2015 40.86 41.23 40.78 40.88 3,501,667 -0.37(-0.90%)
Jun 03, 2015 40.97 41.34 40.88 41.25 3,179,714 +0.68(+1.68%)
Jun 02, 2015 40.30 40.77 40.25 40.57 2,474,464 +0.22(+0.53%)
Jun 01, 2015 40.10 40.45 39.90 40.35 2,685,830 +0.39(+0.97%)
May 29, 2015 40.52 40.69 39.95 39.97 4,333,613 -0.71(-1.74%)
May 28, 2015 40.88 40.88 40.48 40.67 2,450,630 -0.38(-0.92%)
May 27, 2015 40.98 41.19 40.78 41.05 2,275,494 +0.55(+1.36%)
May 26, 2015 40.78 40.84 40.40 40.50 3,213,391 -0.35(-0.84%)
May 22, 2015 40.80 40.85 40.85 40.85 2,751,645 -0.04(-0.11%)
May 21, 2015 40.90 41.16 40.77 40.89 2,639,842 -0.10(-0.25%)
May 20, 2015 41.31 41.51 40.98 40.99 3,904,790 -0.51(-1.23%)
May 19, 2015 41.15 41.67 41.14 41.50 3,819,319 +0.39(+0.94%)
May 18, 2015 41.03 41.38 40.94 41.12 2,567,308 +0.01(+0.02%)
May 15, 2015 41.03 41.25 40.88 41.11 4,193,860 +0.45(+1.12%)
May 14, 2015 39.79 40.67 39.76 40.65 5,085,718 +1.37(+3.50%)
May 13, 2015 39.72 39.86 39.23 39.28 4,041,893 -0.03(-0.07%)
May 12, 2015 39.52 39.55 39.12 39.30 2,348,376 -0.37(-0.93%)
May 11, 2015 40.14 40.26 39.65 39.67 3,278,594 +0.06(+0.15%)
May 08, 2015 39.11 39.71 39.06 39.61 5,513,684 +1.44(+3.78%)
May 07, 2015 37.91 38.37 37.79 38.17 5,079,483 +0.88(+2.37%)
May 06, 2015 37.25 37.50 36.99 37.29 3,992,730 +0.04(+0.12%)
May 05, 2015 37.73 37.89 37.19 37.25 2,863,555 -0.80(-2.10%)
May 04, 2015 38.31 38.52 38.01 38.04 2,911,978 -0.17(-0.45%)
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.