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 (%)
Nov 30, 2012 30.93 31.05 30.62 30.85 3,712,168 +0.05(+0.16%)
Nov 29, 2012 30.93 31.08 30.71 30.80 3,354,516 -0.05(-0.16%)
Nov 28, 2012 30.39 30.88 30.34 30.85 4,021,601 +0.43(+1.42%)
Nov 27, 2012 30.80 31.07 30.38 30.42 4,987,074 -0.29(-0.94%)
Nov 26, 2012 30.92 30.97 30.63 30.71 3,532,806 -0.48(-1.54%)
Nov 23, 2012 30.96 31.19 30.92 31.19 1,515,548 +0.62(+2.04%)
Nov 21, 2012 30.54 30.64 30.44 30.56 2,016,289 +0.10(+0.31%)
Nov 20, 2012 30.42 30.56 30.20 30.47 3,907,783 +0.15(+0.50%)
Nov 19, 2012 30.02 30.41 29.98 30.32 5,594,899 +0.78(+2.66%)
Nov 16, 2012 30.13 30.14 29.33 29.53 6,566,869 -0.11(-0.37%)
Nov 15, 2012 29.74 29.99 29.44 29.64 3,994,064 -0.35(-1.16%)
Nov 14, 2012 30.56 30.71 29.93 29.99 4,101,809 -0.46(-1.51%)
Nov 13, 2012 30.32 30.73 30.27 30.45 2,853,507 -0.04(-0.13%)
Nov 12, 2012 31.10 31.10 30.28 30.49 4,402,076 -0.55(-1.79%)
Nov 09, 2012 30.36 31.21 30.32 31.05 4,371,349 +0.71(+2.33%)
Nov 08, 2012 30.73 30.94 30.34 30.34 4,544,499 -0.30(-0.98%)
Nov 07, 2012 30.67 30.87 30.34 30.64 3,163,432 -0.25(-0.82%)
Nov 06, 2012 30.68 30.92 30.62 30.90 3,036,646 +0.25(+0.80%)
Nov 05, 2012 30.55 30.71 30.16 30.65 2,615,920 -0.07(-0.23%)
Nov 02, 2012 31.05 31.19 30.67 30.72 5,392,302 -0.08(-0.26%)
Nov 01, 2012 30.19 30.83 30.16 30.80 3,842,962 +0.78(+2.59%)
Oct 31, 2012 30.52 30.65 29.98 30.02 4,061,020 +0.02(+0.05%)
Oct 26, 2012 30.71 30.01 30.01 30.01 4,732,974 -0.64(-2.09%)
Oct 25, 2012 30.98 31.24 30.56 30.65 8,790,490 +0.71(+2.36%)
Oct 24, 2012 30.15 30.22 29.83 29.94 3,094,356 +0.02(+0.08%)
Oct 23, 2012 29.99 30.07 29.81 29.92 3,547,973 -0.36(-1.18%)
Oct 19, 2012 30.67 30.72 30.06 30.28 3,741,923 -0.49(-1.60%)
Oct 18, 2012 30.57 31.10 30.57 30.77 4,577,609 +0.20(+0.65%)
Oct 17, 2012 30.28 30.90 30.19 30.57 4,706,305 +0.60(+2.01%)
Oct 16, 2012 29.94 30.13 29.87 29.97 3,371,651 +0.41(+1.39%)
Oct 15, 2012 29.32 29.60 29.29 29.56 4,167,929 +0.41(+1.41%)
Oct 12, 2012 29.37 29.56 28.97 29.14 3,122,291 -0.09(-0.30%)
Oct 11, 2012 29.26 29.56 29.17 29.23 2,895,886 +0.19(+0.66%)
Oct 10, 2012 29.26 29.40 29.00 29.04 2,302,137 -0.20(-0.68%)
Oct 09, 2012 29.43 29.58 29.13 29.24 4,697,825 -0.21(-0.73%)
Oct 08, 2012 29.38 29.68 29.36 29.45 2,182,149 +0.02(+0.05%)
Oct 05, 2012 29.88 29.92 29.33 29.44 7,060,992 +0.21(+0.71%)
Oct 04, 2012 29.52 29.57 29.19 29.23 6,443,433 +0.24(+0.82%)
Oct 03, 2012 29.06 29.13 28.80 28.99 5,929,247 +0.33(+1.16%)
Oct 02, 2012 28.75 28.92 28.56 28.66 3,165,731 +0.10(+0.36%)
Oct 01, 2012 29.06 29.21 28.47 28.56 5,050,028 -0.33(-1.13%)
Sep 28, 2012 29.10 29.14 28.80 28.88 4,911,986 -0.06(-0.19%)
Sep 27, 2012 29.12 29.27 28.89 28.94 6,177,612 -0.21(-0.71%)
Sep 26, 2012 29.70 29.80 29.05 29.14 8,019,281 -0.25(-0.86%)
Sep 25, 2012 30.90 30.92 29.39 29.40 12,051,619 +0.06(+0.22%)
Sep 24, 2012 29.43 29.64 29.30 29.33 6,930,803 -0.31(-1.04%)
Sep 21, 2012 30.06 30.06 29.50 29.64 5,331,664 -0.17(-0.56%)
Sep 20, 2012 29.82 30.02 29.64 29.81 3,273,045 -0.09(-0.29%)
Sep 19, 2012 29.82 30.16 29.66 29.90 3,311,008 +0.10(+0.32%)
Sep 18, 2012 29.62 29.89 29.55 29.80 2,897,583 -0.04(-0.13%)
Sep 17, 2012 30.08 30.08 29.71 29.84 3,275,106 -0.25(-0.84%)
Sep 14, 2012 29.90 30.24 29.83 30.10 5,201,881 +0.11(+0.37%)
Sep 13, 2012 28.96 30.03 28.96 29.98 6,639,978 +0.77(+2.63%)
Sep 12, 2012 29.41 29.49 29.05 29.22 3,466,887 -0.03(-0.11%)
Sep 11, 2012 29.11 29.49 28.97 29.25 4,513,391 +0.29(+1.01%)
Sep 10, 2012 29.39 29.39 28.93 28.95 4,291,907 -0.42(-1.43%)
Sep 07, 2012 28.62 29.39 28.59 29.37 6,040,733 +0.89(+3.12%)
Sep 06, 2012 27.65 28.72 27.65 28.49 6,983,356 +0.96(+3.48%)
Sep 05, 2012 27.59 27.69 27.41 27.53 3,105,090 -0.06(-0.20%)
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.