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 (%)
Aug 31, 2020 17.33 17.34 16.47 16.48 43,749,660 -0.73(-4.24%)
Aug 28, 2020 16.58 17.34 16.23 17.21 51,079,100 +1.09(+6.76%)
Aug 27, 2020 15.67 16.68 15.65 16.12 48,022,040 +0.84(+5.50%)
Aug 26, 2020 15.70 15.78 15.19 15.28 24,396,152 -0.61(-3.84%)
Aug 25, 2020 16.29 16.39 15.33 15.89 38,513,200 -0.25(-1.55%)
Aug 24, 2020 15.02 16.21 14.65 16.14 56,334,660 +1.49(+10.17%)
Aug 21, 2020 14.47 14.93 14.44 14.65 18,797,300 +0.11(+0.76%)
Aug 20, 2020 14.35 14.72 14.17 14.54 19,948,472 -0.06(-0.41%)
Aug 19, 2020 14.42 15.17 14.25 14.60 26,603,668 +0.19(+1.32%)
Aug 18, 2020 14.68 14.90 14.26 14.41 24,718,176 -0.27(-1.84%)
Aug 17, 2020 15.40 15.44 14.68 14.68 33,302,504 -0.79(-5.11%)
Aug 14, 2020 15.02 15.72 14.86 15.47 20,937,000 +0.25(+1.64%)
Aug 13, 2020 15.00 15.75 14.91 15.22 21,400,600 +0.03(+0.20%)
Aug 12, 2020 16.20 16.23 14.81 15.19 35,901,444 -0.63(-3.98%)
Aug 11, 2020 16.49 16.52 15.62 15.82 54,125,116 +0.38(+2.46%)
Aug 10, 2020 14.37 15.47 14.34 15.44 41,905,600 +1.22(+8.58%)
Aug 07, 2020 13.62 14.32 13.33 14.22 36,316,300 +0.44(+3.19%)
Aug 06, 2020 13.45 14.02 13.30 13.78 85,099,088 -0.24(-1.71%)
Aug 05, 2020 14.20 14.27 13.67 14.02 24,235,120 +0.28(+2.04%)
Aug 04, 2020 13.10 13.99 13.07 13.74 24,127,316 +0.67(+5.13%)
Aug 03, 2020 13.48 13.54 12.83 13.07 34,950,448 -0.81(-5.84%)
Jul 31, 2020 14.22 14.35 13.72 13.88 20,665,700 -0.46(-3.21%)
Jul 30, 2020 14.23 14.52 14.01 14.34 15,882,581 -0.31(-2.12%)
Jul 29, 2020 14.47 14.70 14.09 14.65 19,392,612 +0.32(+2.23%)
Jul 28, 2020 13.81 14.59 13.75 14.33 31,298,014 +0.58(+4.22%)
Jul 27, 2020 14.61 14.63 13.62 13.75 37,420,556 -1.05(-7.09%)
Jul 24, 2020 14.59 15.35 14.46 14.80 26,712,200 +0.00(+0.00%)
Jul 23, 2020 15.01 15.38 14.51 14.80 32,397,716 -0.34(-2.25%)
Jul 22, 2020 15.10 15.34 14.97 15.14 17,632,570 -0.05(-0.33%)
Jul 21, 2020 15.27 15.48 15.01 15.19 24,695,408 +0.19(+1.27%)
Jul 20, 2020 15.56 15.95 14.91 15.00 25,144,272 -0.47(-3.04%)
Jul 17, 2020 15.64 15.99 15.23 15.47 28,130,900 -0.31(-1.96%)
Jul 16, 2020 16.44 16.62 15.78 15.78 42,248,296 -1.70(-9.73%)
Jul 15, 2020 16.13 17.56 15.93 17.48 72,407,616 +2.44(+16.22%)
Jul 14, 2020 14.97 15.18 14.60 15.04 31,199,196 -0.24(-1.57%)
Jul 13, 2020 16.48 16.70 15.25 15.28 41,299,568 -0.88(-5.45%)
Jul 10, 2020 14.47 16.27 14.30 16.16 61,894,000 +1.58(+10.84%)
Jul 09, 2020 15.85 16.00 14.50 14.58 40,127,648 -0.73(-4.77%)
Jul 08, 2020 14.53 15.48 14.27 15.31 29,941,244 +0.74(+5.08%)
Jul 07, 2020 15.16 15.40 14.56 14.57 31,106,478 -1.04(-6.66%)
Jul 06, 2020 16.04 16.22 15.11 15.61 34,161,480 -0.27(-1.70%)
Jul 02, 2020 17.05 17.17 15.80 15.88 30,023,300 -0.48(-2.93%)
Jul 01, 2020 16.94 17.83 16.19 16.36 37,197,180 -0.06(-0.37%)
Jun 30, 2020 16.55 16.71 15.85 16.42 25,253,392 -0.36(-2.15%)
Jun 29, 2020 15.52 16.80 14.92 16.78 36,008,360 +1.00(+6.34%)
Jun 26, 2020 16.21 16.35 15.16 15.78 36,855,900 -0.22(-1.38%)
Jun 25, 2020 15.22 16.24 15.11 16.00 37,356,112 +0.00(+0.00%)
Jun 24, 2020 17.03 17.28 15.66 16.00 46,991,624 -2.00(-11.11%)
Jun 23, 2020 17.50 18.04 17.12 18.00 33,826,480 +0.77(+4.47%)
Jun 22, 2020 17.36 17.65 16.54 17.23 44,400,216 -0.60(-3.37%)
Jun 19, 2020 19.30 19.35 17.48 17.83 54,899,000 -0.99(-5.26%)
Jun 18, 2020 17.96 19.55 17.80 18.82 60,038,856 -0.27(-1.41%)
Jun 17, 2020 19.32 19.80 18.67 19.09 44,526,168 -1.33(-6.51%)
Jun 16, 2020 21.82 21.85 19.61 20.42 58,516,832 +0.98(+5.04%)
Jun 15, 2020 18.14 19.82 17.95 19.44 59,050,764 -0.54(-2.70%)
Jun 12, 2020 19.81 20.20 18.53 19.98 65,140,100 +2.54(+14.56%)
Jun 11, 2020 17.29 18.99 16.75 17.44 78,935,752 -3.15(-15.30%)
Jun 10, 2020 22.20 22.47 19.50 20.59 82,676,728 -2.45(-10.63%)
Jun 09, 2020 23.88 23.90 21.93 23.04 72,391,600 -1.87(-7.51%)
Jun 08, 2020 24.57 25.27 23.41 24.91 106,919,064 +3.40(+15.81%)
Jun 05, 2020 22.30 22.94 21.05 21.51 113,521,000 +3.03(+16.40%)
Jun 04, 2020 17.36 19.06 16.66 18.48 85,944,752 +1.23(+7.13%)
Jun 03, 2020 16.71 17.65 16.57 17.25 52,971,620 +0.38(+2.25%)
Jun 02, 2020 17.33 17.48 16.56 16.87 41,572,120 +0.07(+0.42%)
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.