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 (%)
Mar 31, 2015 40.67 41.26 40.62 41.06 6,370,679 +0.10(+0.25%)
Mar 30, 2015 40.71 41.00 40.12 40.95 5,766,966 +0.51(+1.27%)
Mar 27, 2015 40.17 40.86 39.69 40.44 14,535,454 +2.32(+6.08%)
Mar 26, 2015 37.72 38.35 37.54 38.12 6,405,008 +0.02(+0.05%)
Mar 25, 2015 38.83 38.97 38.04 38.10 7,535,115 -0.85(-2.18%)
Mar 24, 2015 39.29 39.46 38.94 38.95 5,414,849 -0.58(-1.45%)
Mar 23, 2015 39.24 39.88 39.12 39.53 6,273,650 -0.70(-1.75%)
Mar 20, 2015 40.14 40.54 39.95 40.23 7,544,067 +0.17(+0.43%)
Mar 19, 2015 39.89 40.32 39.73 40.06 4,759,455 -0.03(-0.09%)
Mar 18, 2015 39.12 40.19 39.04 40.09 4,667,342 +0.90(+2.30%)
Mar 17, 2015 39.24 39.38 39.07 39.19 2,920,600 -0.54(-1.36%)
Mar 16, 2015 39.10 39.85 39.09 39.73 3,981,452 +0.83(+2.14%)
Mar 13, 2015 38.52 38.96 38.40 38.90 4,398,113 +0.03(+0.09%)
Mar 12, 2015 38.25 38.88 38.14 38.87 5,165,673 +1.24(+3.31%)
Mar 11, 2015 37.79 37.88 37.59 37.62 2,914,111 -0.20(-0.52%)
Mar 10, 2015 38.39 38.46 37.79 37.82 3,739,345 -0.79(-2.05%)
Mar 09, 2015 38.20 38.70 38.14 38.61 4,779,669 +0.51(+1.33%)
Mar 06, 2015 38.81 38.82 37.80 38.10 5,232,980 -0.92(-2.35%)
Mar 05, 2015 38.64 39.09 38.64 39.02 4,591,819 +0.76(+1.97%)
Mar 04, 2015 38.16 38.30 38.02 38.27 2,498,057 -0.09(-0.22%)
Mar 03, 2015 38.75 38.76 38.16 38.35 6,184,438 -0.43(-1.11%)
Mar 02, 2015 37.79 39.14 37.76 38.78 12,587,868 +1.03(+2.73%)
Feb 27, 2015 37.54 37.95 37.54 37.75 7,001,777 +0.19(+0.50%)
Feb 26, 2015 37.66 37.78 37.44 37.56 4,958,385 -0.10(-0.27%)
Feb 25, 2015 37.53 37.74 37.48 37.67 7,482,035 +0.26(+0.69%)
Feb 24, 2015 37.47 37.49 37.07 37.41 5,548,403 +0.06(+0.16%)
Feb 23, 2015 37.47 37.52 37.17 37.35 4,773,066 +0.21(+0.58%)
Feb 20, 2015 37.13 37.25 36.75 37.13 5,519,400 -0.37(-0.98%)
Feb 19, 2015 38.28 38.29 37.38 37.50 5,916,353 -0.15(-0.39%)
Feb 18, 2015 37.71 37.82 37.40 37.65 6,222,272 +0.71(+1.93%)
Feb 17, 2015 36.94 37.12 36.80 36.94 6,736,588 -0.16(-0.44%)
Feb 13, 2015 37.26 37.10 37.10 37.10 5,743,808 -0.76(-2.01%)
Feb 12, 2015 37.91 38.17 37.80 37.86 4,256,233 +0.26(+0.68%)
Feb 11, 2015 37.19 37.75 37.19 37.60 6,807,443 +0.44(+1.19%)
Feb 10, 2015 37.10 37.32 36.84 37.16 5,489,093 +0.77(+2.11%)
Feb 09, 2015 36.68 36.83 36.27 36.39 4,435,182 -0.58(-1.57%)
Feb 06, 2015 37.15 37.37 36.88 36.97 3,696,341 -0.32(-0.85%)
Feb 05, 2015 37.35 37.41 37.04 37.29 3,929,677 +0.20(+0.55%)
Feb 04, 2015 37.08 37.46 36.90 37.08 4,766,882 -0.20(-0.53%)
Feb 03, 2015 37.04 37.45 36.94 37.28 6,223,826 +0.15(+0.41%)
Feb 02, 2015 37.39 37.44 36.48 37.12 5,991,158 -0.38(-1.02%)
Jan 30, 2015 38.06 38.41 37.46 37.51 5,115,926 -0.78(-2.05%)
Jan 29, 2015 37.80 38.59 37.40 38.29 8,127,413 -0.24(-0.62%)
Jan 28, 2015 39.70 39.78 38.46 38.53 4,569,508 -0.82(-2.08%)
Jan 27, 2015 39.75 39.90 39.13 39.35 4,582,147 -0.55(-1.37%)
Jan 26, 2015 39.57 39.90 39.44 39.90 3,204,742 +0.32(+0.82%)
Jan 23, 2015 39.83 39.85 39.53 39.57 3,056,621 +0.11(+0.28%)
Jan 22, 2015 39.21 39.82 38.82 39.46 4,690,440 +0.53(+1.36%)
Jan 21, 2015 38.96 39.21 38.77 38.93 4,369,835 +0.21(+0.55%)
Jan 20, 2015 39.11 39.19 38.60 38.72 4,822,089 -0.07(-0.18%)
Jan 16, 2015 38.81 38.91 38.19 38.79 5,378,817 +0.25(+0.64%)
Jan 15, 2015 39.14 39.23 38.34 38.54 5,317,049 -0.26(-0.68%)
Jan 14, 2015 39.01 39.15 38.49 38.80 5,178,415 -0.41(-1.04%)
Jan 13, 2015 39.89 39.97 38.87 39.21 5,115,451 -0.28(-0.71%)
Jan 12, 2015 40.36 40.48 39.42 39.50 4,579,661 -0.01(-0.02%)
Jan 09, 2015 39.86 39.86 39.27 39.50 4,331,944 -0.32(-0.81%)
Jan 08, 2015 39.31 40.07 39.27 39.83 5,761,422 +0.58(+1.48%)
Jan 07, 2015 39.15 39.49 39.03 39.25 8,324,395 +0.15(+0.37%)
Jan 06, 2015 38.93 39.39 38.41 39.10 7,292,958 +0.38(+0.97%)
Jan 05, 2015 39.40 39.42 38.65 38.73 5,041,397 -0.19(-0.48%)
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.