Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.02 26.43 26.02 26.23 1,232,067 +0.08(+0.31%)
Nov 26, 2003 25.98 26.18 25.90 26.14 2,258,567 +0.25(+0.95%)
Nov 25, 2003 25.73 25.94 25.62 25.90 2,632,401 +0.21(+0.81%)
Nov 24, 2003 25.48 25.69 25.45 25.69 2,992,145 +0.23(+0.91%)
Nov 21, 2003 25.34 25.58 25.34 25.46 2,276,816 +0.12(+0.47%)
Nov 20, 2003 25.17 25.49 25.17 25.34 3,968,729 -0.09(-0.35%)
Nov 19, 2003 25.38 25.50 25.20 25.43 3,721,027 -0.07(-0.26%)
Nov 18, 2003 25.88 26.07 25.44 25.50 2,607,309 -0.51(-1.95%)
Nov 17, 2003 25.90 26.08 25.73 26.00 2,014,220 -0.22(-0.85%)
Nov 14, 2003 26.61 26.72 26.14 26.23 2,184,767 -0.45(-1.70%)
Nov 13, 2003 26.68 26.82 26.63 26.68 2,522,908 +0.15(+0.56%)
Nov 12, 2003 26.16 26.60 26.16 26.53 2,380,539 +0.45(+1.71%)
Nov 11, 2003 26.23 26.34 26.04 26.08 1,959,876 -0.14(-0.54%)
Nov 10, 2003 26.38 26.61 26.16 26.23 2,121,835 -0.12(-0.45%)
Nov 07, 2003 26.18 26.60 26.17 26.34 3,089,160 +0.39(+1.49%)
Nov 06, 2003 25.58 25.96 25.56 25.96 2,349,409 +0.35(+1.37%)
Nov 05, 2003 25.93 25.93 25.30 25.61 5,168,727 -0.33(-1.26%)
Nov 04, 2003 26.31 26.43 25.95 25.93 2,664,471 -0.38(-1.44%)
Nov 03, 2003 26.02 26.02 26.02 26.31 1,335,362 +0.30(+1.15%)
Oct 31, 2003 26.22 26.29 26.02 26.02 3,607,106 -0.20(-0.77%)
Oct 30, 2003 26.24 26.33 26.12 26.22 2,716,265 +0.26(+1.00%)
Oct 29, 2003 25.79 25.96 25.73 25.96 3,627,636 +0.21(+0.81%)
Oct 28, 2003 25.52 25.74 25.44 25.75 1,987,518 +0.30(+1.17%)
Oct 27, 2003 24.67 25.48 24.67 25.45 4,576,712 +0.45(+1.82%)
Oct 24, 2003 24.88 25.14 24.76 25.00 2,730,757 +0.12(+0.48%)
Oct 23, 2003 24.56 24.93 24.48 24.88 2,719,351 +0.28(+1.15%)
Oct 22, 2003 24.20 24.97 24.20 24.59 1,942,030 -0.35(-1.40%)
Oct 21, 2003 25.17 25.25 24.92 24.94 3,985,099 -0.27(-1.06%)
Oct 20, 2003 25.50 25.50 25.06 25.21 2,001,875 -0.16(-0.62%)
Oct 17, 2003 25.78 25.86 25.22 25.37 3,219,451 -0.41(-1.59%)
Oct 16, 2003 25.57 25.85 25.41 25.78 3,308,146 +0.39(+1.56%)
Oct 15, 2003 25.97 25.97 25.38 25.38 3,703,181 -0.25(-0.96%)
Oct 14, 2003 25.61 25.79 25.58 25.63 2,125,994 +0.01(+0.06%)
Oct 13, 2003 25.52 25.82 25.52 25.61 1,932,234 +0.22(+0.85%)
Oct 10, 2003 25.67 25.67 25.26 25.40 3,107,945 -0.24(-0.93%)
Oct 09, 2003 25.84 25.89 25.40 25.64 2,367,926 -0.06(-0.23%)
Oct 08, 2003 25.52 25.81 25.61 25.70 3,340,350 +0.18(+0.70%)
Oct 07, 2003 25.58 25.67 25.20 25.52 3,394,828 -0.06(-0.23%)
Oct 06, 2003 25.64 25.83 25.57 25.58 2,133,643 +0.32(+1.27%)
Oct 03, 2003 25.70 25.70 25.32 25.26 3,369,736 -0.07(-0.29%)
Oct 02, 2003 25.09 25.37 25.02 25.33 2,210,261 +0.10(+0.38%)
Oct 01, 2003 24.59 25.24 24.22 25.23 5,603,614 +0.72(+2.95%)
Sep 30, 2003 24.62 24.71 24.41 24.51 5,130,217 -0.25(-1.02%)
Sep 29, 2003 24.53 25.04 24.59 24.76 3,887,414 +0.24(+0.97%)
Sep 26, 2003 25.47 25.61 24.59 24.53 7,929,676 -0.94(-3.69%)
Sep 25, 2003 25.65 25.92 25.45 25.47 3,994,358 -0.07(-0.29%)
Sep 24, 2003 26.61 26.75 25.55 25.54 5,670,840 -1.07(-4.03%)
Sep 23, 2003 26.42 26.75 26.42 26.61 2,976,043 +0.42(+1.59%)
Sep 22, 2003 26.08 26.27 25.96 26.20 3,560,679 +0.04(+0.14%)
Sep 19, 2003 26.33 26.64 26.08 26.16 4,147,327 -0.17(-0.65%)
Sep 18, 2003 26.08 26.40 25.71 26.33 3,812,808 +0.25(+0.97%)
Sep 17, 2003 26.24 26.55 25.92 26.08 2,826,698 -0.16(-0.62%)
Sep 16, 2003 26.01 26.28 26.04 26.24 2,635,621 +0.23(+0.89%)
Sep 15, 2003 25.82 26.09 25.71 26.01 3,333,104 +0.32(+1.25%)
Sep 12, 2003 25.11 25.71 25.05 25.69 4,433,405 +0.69(+2.74%)
Sep 11, 2003 24.91 25.09 24.90 25.00 2,725,926 +0.10(+0.42%)
Sep 10, 2003 25.39 25.39 24.90 24.90 3,501,906 -0.48(-1.91%)
Sep 09, 2003 25.50 25.55 25.24 25.38 2,376,782 -0.33(-1.28%)
Sep 08, 2003 25.75 25.94 25.71 25.71 1,982,284 +0.00(+0.00%)
Sep 05, 2003 25.84 26.22 25.67 25.71 3,789,192 -0.05(-0.20%)
Sep 04, 2003 26.02 26.21 25.66 25.76 3,212,742 -0.27(-1.03%)
Sep 03, 2003 26.08 26.25 25.71 26.03 4,322,301 +0.45(+1.78%)
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.