Skip to main content

Carnival Corp (NY: CCL )

16.52 -0.67 (-3.90%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.22 22.68 21.49 21.65 36,760,844 -1.06(-4.67%)
Jul 29, 2021 23.08 23.34 22.70 22.71 26,420,692 -0.11(-0.48%)
Jul 28, 2021 23.19 23.39 22.20 22.82 27,094,014 +0.02(+0.09%)
Jul 27, 2021 22.95 23.33 22.49 22.80 26,455,092 -0.36(-1.55%)
Jul 26, 2021 21.75 23.20 21.71 23.16 36,987,628 +1.20(+5.46%)
Jul 23, 2021 22.71 22.80 21.89 21.96 32,632,904 -0.75(-3.30%)
Jul 22, 2021 22.76 22.88 22.19 22.71 40,845,448 -0.48(-2.07%)
Jul 21, 2021 21.74 23.36 21.67 23.19 76,731,776 +2.00(+9.44%)
Jul 20, 2021 19.92 21.38 19.62 21.19 68,333,720 +1.47(+7.45%)
Jul 19, 2021 19.72 20.30 19.19 19.72 84,921,504 -1.20(-5.74%)
Jul 16, 2021 22.26 22.36 20.80 20.92 41,516,044 -1.03(-4.69%)
Jul 15, 2021 22.30 22.45 21.37 21.95 43,218,292 -0.63(-2.79%)
Jul 14, 2021 23.01 23.36 22.48 22.58 26,591,464 -0.27(-1.18%)
Jul 13, 2021 23.56 23.56 22.82 22.85 27,157,456 -1.01(-4.23%)
Jul 12, 2021 23.97 24.01 23.55 23.86 23,000,124 -0.40(-1.65%)
Jul 09, 2021 24.07 24.34 23.62 24.26 23,124,472 +0.54(+2.28%)
Jul 08, 2021 23.14 24.16 22.84 23.72 37,031,760 -0.36(-1.50%)
Jul 07, 2021 24.86 25.29 23.87 24.08 36,362,728 -0.94(-3.76%)
Jul 06, 2021 26.08 26.28 24.93 25.02 30,616,210 -1.04(-3.99%)
Jul 02, 2021 26.26 26.30 25.70 26.06 20,508,976 -0.30(-1.14%)
Jul 01, 2021 26.58 26.85 26.12 26.36 19,327,204 +0.00(+0.00%)
Jun 30, 2021 25.79 26.48 25.70 26.36 22,803,022 +0.58(+2.25%)
Jun 29, 2021 26.16 26.49 25.76 25.78 33,238,168 -0.37(-1.41%)
Jun 28, 2021 27.42 27.53 26.00 26.15 63,728,096 -1.98(-7.04%)
Jun 25, 2021 27.53 28.23 27.52 28.13 31,580,704 +0.67(+2.44%)
Jun 24, 2021 28.13 28.54 27.39 27.46 31,233,758 -0.69(-2.45%)
Jun 23, 2021 28.11 28.49 28.02 28.15 17,898,672 +0.09(+0.32%)
Jun 22, 2021 28.65 28.69 27.80 28.06 18,372,416 -0.61(-2.13%)
Jun 21, 2021 28.30 28.70 27.91 28.67 21,888,626 +0.49(+1.74%)
Jun 18, 2021 28.12 28.52 27.73 28.18 26,749,944 -0.24(-0.84%)
Jun 17, 2021 29.20 29.72 28.41 28.42 26,030,360 -0.86(-2.94%)
Jun 16, 2021 28.98 29.48 28.69 29.28 25,394,322 +0.67(+2.34%)
Jun 15, 2021 28.82 29.39 28.41 28.61 19,032,484 -0.14(-0.49%)
Jun 14, 2021 29.87 29.98 28.63 28.75 24,493,190 -1.18(-3.94%)
Jun 11, 2021 29.50 30.04 29.29 29.93 20,215,044 +0.10(+0.34%)
Jun 10, 2021 30.64 30.77 29.41 29.83 30,432,230 -0.62(-2.04%)
Jun 09, 2021 31.30 31.35 30.43 30.45 18,449,440 -0.63(-2.03%)
Jun 08, 2021 31.11 31.52 30.62 31.08 25,048,364 +0.19(+0.62%)
Jun 07, 2021 30.75 31.45 30.65 30.89 24,143,688 +0.35(+1.15%)
Jun 04, 2021 30.92 31.11 30.25 30.54 19,384,140 -0.13(-0.42%)
Jun 03, 2021 31.14 31.20 30.35 30.67 24,239,154 -0.64(-2.04%)
Jun 02, 2021 30.31 31.50 29.94 31.31 36,022,052 +1.16(+3.85%)
Jun 01, 2021 30.19 30.75 29.91 30.15 36,795,932 +0.59(+2.00%)
May 28, 2021 29.96 30.07 29.41 29.56 25,635,764 -0.44(-1.47%)
May 27, 2021 29.57 30.00 29.22 30.00 30,184,480 +0.63(+2.15%)
May 26, 2021 28.84 29.42 28.62 29.37 24,490,528 +0.79(+2.76%)
May 25, 2021 28.25 29.37 28.23 28.58 38,620,064 +0.68(+2.44%)
May 24, 2021 27.38 28.15 26.90 27.90 26,441,492 +0.73(+2.69%)
May 21, 2021 27.89 28.04 27.16 27.17 20,551,508 -0.36(-1.31%)
May 20, 2021 27.65 27.68 26.97 27.53 23,975,872 -0.15(-0.54%)
May 19, 2021 27.01 27.80 26.75 27.68 26,306,002 -0.32(-1.14%)
May 18, 2021 27.65 28.62 27.42 28.00 33,387,768 +0.48(+1.74%)
May 17, 2021 27.30 27.60 26.79 27.52 29,731,106 +0.32(+1.18%)
May 14, 2021 25.53 27.26 25.51 27.20 35,569,900 +2.08(+8.28%)
May 13, 2021 24.96 25.60 24.29 25.12 28,130,634 +0.34(+1.37%)
May 12, 2021 25.50 25.84 24.68 24.78 23,958,052 -1.10(-4.25%)
May 11, 2021 25.33 26.12 25.09 25.88 28,127,424 -0.39(-1.48%)
May 10, 2021 26.83 26.83 26.23 26.27 18,081,792 -0.49(-1.83%)
May 07, 2021 25.99 26.86 25.88 26.76 20,207,598 +0.81(+3.12%)
May 06, 2021 26.48 26.83 25.52 25.95 25,851,636 -0.57(-2.15%)
May 05, 2021 26.82 27.31 26.37 26.52 25,653,494 -0.16(-0.60%)
May 04, 2021 27.48 27.56 26.20 26.68 33,622,584 -1.25(-4.48%)
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.