Carnival Corp (NY: CCL )

27.75 USD -1.55 (-5.29%)
Official Closing Price Updated: 6:08 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.90 34.40 33.85 34.30 5,273,444 +0.67(+1.99%)
Mar 27, 2013 33.41 33.70 33.33 33.63 4,008,951 -0.14(-0.41%)
Mar 26, 2013 33.49 33.90 33.34 33.77 4,123,818 +0.13(+0.39%)
Mar 25, 2013 34.00 34.19 33.35 33.64 6,083,345 -0.40(-1.18%)
Mar 22, 2013 33.46 34.16 33.46 34.04 7,046,436 +0.41(+1.22%)
Mar 21, 2013 33.18 33.88 33.08 33.63 6,554,377 -0.01(-0.03%)
Mar 20, 2013 33.55 33.78 33.40 33.64 4,088,542 +0.43(+1.29%)
Mar 19, 2013 33.75 33.83 33.10 33.21 8,909,254 -0.71(-2.09%)
Mar 18, 2013 33.95 34.50 33.76 33.92 9,384,797 -1.03(-2.95%)
Mar 15, 2013 34.04 35.26 33.54 34.95 18,676,536 -0.78(-2.18%)
Mar 14, 2013 35.25 36.15 35.01 35.73 12,683,939 +0.02(+0.06%)
Mar 13, 2013 35.21 35.77 35.06 35.71 3,691,448 +0.37(+1.05%)
Mar 12, 2013 35.59 35.64 35.26 35.34 3,239,703 -0.30(-0.84%)
Mar 11, 2013 35.48 35.93 35.37 35.64 4,648,216 -0.03(-0.08%)
Mar 08, 2013 36.20 36.39 35.52 35.67 5,663,099 -0.57(-1.57%)
Mar 07, 2013 36.07 36.47 36.06 36.24 2,769,930 +0.10(+0.28%)
Mar 06, 2013 36.25 36.40 36.08 36.14 2,860,281 -0.06(-0.17%)
Mar 05, 2013 36.30 36.56 36.10 36.20 4,224,201 +0.06(+0.17%)
Mar 04, 2013 35.86 36.20 35.72 36.14 3,523,502 +0.29(+0.81%)
Mar 01, 2013 35.59 36.09 35.43 35.85 3,680,961 +0.08(+0.22%)
Feb 28, 2013 35.73 36.15 35.70 35.77 5,297,204 +0.22(+0.62%)
Feb 27, 2013 34.89 35.57 34.89 35.55 5,285,805 +0.92(+2.66%)
Feb 26, 2013 34.74 34.89 34.37 34.63 4,834,553 +0.20(+0.58%)
Feb 25, 2013 34.96 35.20 34.43 34.43 6,945,205 -0.56(-1.60%)
Feb 22, 2013 35.39 35.47 34.82 34.99 6,276,101 -0.37(-1.05%)
Feb 21, 2013 35.18 35.55 34.88 35.36 6,358,582 -0.07(-0.20%)
Feb 20, 2013 36.31 36.40 35.43 35.43 7,425,760 -1.08(-2.96%)
Feb 19, 2013 36.65 36.78 36.01 36.51 9,797,059 -0.41(-1.11%)
Feb 15, 2013 37.20 37.50 36.84 36.92 5,938,364 -0.43(-1.15%)
Feb 14, 2013 37.03 37.51 36.80 37.35 9,914,698 -0.11(-0.29%)
Feb 13, 2013 38.64 38.75 36.97 37.46 7,954,961 -1.56(-4.00%)
Feb 12, 2013 38.93 39.18 38.83 39.02 3,119,081 +0.30(+0.77%)
Feb 11, 2013 38.79 38.88 38.56 38.72 4,202,308 -0.29(-0.74%)
Feb 08, 2013 39.11 39.18 38.83 39.01 4,113,279 +0.03(+0.08%)
Feb 07, 2013 38.99 39.03 38.53 38.98 4,172,573 +0.18(+0.46%)
Feb 06, 2013 38.75 38.90 38.51 38.80 4,467,138 +0.31(+0.81%)
Feb 04, 2013 39.23 39.62 38.31 38.49 7,186,377 -0.66(-1.69%)
Feb 01, 2013 39.18 39.27 38.90 39.15 3,843,720 +0.43(+1.11%)
Jan 31, 2013 38.85 39.26 38.62 38.72 4,742,009 -0.17(-0.44%)
Jan 30, 2013 38.89 39.14 38.83 38.89 4,212,400 +0.17(+0.44%)
Jan 29, 2013 38.90 39.11 38.72 38.72 3,036,171 -0.31(-0.79%)
Jan 28, 2013 39.06 39.24 38.89 39.03 3,761,686 -0.09(-0.23%)
Jan 25, 2013 39.05 39.17 38.90 39.12 3,069,199 +0.22(+0.57%)
Jan 24, 2013 38.68 39.07 38.65 38.90 4,004,758 +0.23(+0.59%)
Jan 23, 2013 38.76 38.84 38.55 38.67 5,469,874 +0.24(+0.62%)
Jan 22, 2013 38.90 38.90 38.23 38.43 5,472,041 -0.15(-0.39%)
Jan 18, 2013 39.18 39.18 38.35 38.58 6,005,389 +0.39(+1.02%)
Jan 17, 2013 38.48 38.48 38.02 38.19 5,016,060 +0.37(+0.98%)
Jan 16, 2013 38.30 38.38 37.70 37.82 6,739,955 +0.17(+0.45%)
Jan 15, 2013 37.60 37.77 37.47 37.65 4,401,640 +0.28(+0.75%)
Jan 14, 2013 37.25 37.60 37.25 37.37 3,050,897 +0.34(+0.92%)
Jan 11, 2013 37.10 37.22 36.96 37.03 1,790,344 -0.11(-0.30%)
Jan 10, 2013 37.50 37.50 36.96 37.14 3,407,806 +0.04(+0.11%)
Jan 09, 2013 37.00 37.33 36.99 37.10 2,915,818 +0.10(+0.27%)
Jan 08, 2013 37.41 37.45 36.83 37.00 3,534,129 +0.06(+0.16%)
Jan 07, 2013 36.94 37.11 36.73 36.94 2,275,533 -0.12(-0.32%)
Jan 04, 2013 36.80 37.15 36.71 37.06 3,028,373 +0.03(+0.08%)
Jan 03, 2013 36.96 37.26 36.87 37.03 4,322,569 -0.47(-1.25%)
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.