Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.77	21.77	19.83	19.98	86,455,616	-1.60(-7.41%)
Nov 27, 2020	21.00	22.25	20.86	21.58	46,919,000	+0.93(+4.50%)
Nov 25, 2020	20.48	20.90	19.92	20.65	60,387,800	+0.42(+2.08%)
Nov 24, 2020	19.39	20.43	19.06	20.23	79,445,584	+2.05(+11.28%)
Nov 23, 2020	17.87	18.36	17.63	18.18	50,115,404	+0.81(+4.66%)
Nov 20, 2020	18.16	18.28	17.33	17.37	52,433,200	-0.82(-4.51%)
Nov 19, 2020	17.67	18.25	17.46	18.19	43,854,232	+0.60(+3.41%)
Nov 18, 2020	17.54	18.30	17.44	17.59	72,143,776	-0.46(-2.55%)
Nov 17, 2020	17.20	18.58	16.94	18.05	63,308,536	+0.48(+2.73%)
Nov 16, 2020	17.34	18.00	16.91	17.57	112,059,368	+1.56(+9.74%)
Nov 13, 2020	15.19	16.20	14.98	16.01	159,954,800	+1.08(+7.23%)
Nov 12, 2020	15.64	15.85	14.88	14.93	87,594,072	-1.28(-7.90%)
Nov 11, 2020	16.95	16.99	16.08	16.21	57,735,152	-0.52(-3.11%)
Nov 10, 2020	18.54	18.67	16.40	16.73	119,260,968	-2.52(-13.09%)
Nov 09, 2020	18.49	19.86	17.71	19.25	184,800,720	+5.43(+39.29%)
Nov 06, 2020	13.91	14.14	13.66	13.82	19,585,500	-0.36(-2.54%)
Nov 05, 2020	13.53	14.23	13.45	14.18	27,472,224	+0.84(+6.30%)
Nov 04, 2020	13.69	13.86	13.26	13.34	27,557,774	-0.37(-2.70%)
Nov 03, 2020	13.59	13.98	13.47	13.71	26,426,256	+0.34(+2.54%)

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.