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 (%)
Dec 31, 2007	33.20	33.44	32.87	33.16	1,832,284	-0.09(-0.27%)
Dec 28, 2007	33.12	33.40	33.03	33.25	1,700,179	+0.09(+0.27%)
Dec 27, 2007	33.40	33.70	33.11	33.16	2,113,381	-0.69(-2.03%)
Dec 26, 2007	33.95	34.24	33.56	33.84	1,896,401	-0.29(-0.85%)
Dec 24, 2007	33.67	34.24	33.67	34.13	1,342,567	+0.35(+1.04%)
Dec 21, 2007	33.57	33.88	33.13	33.78	5,543,453	+0.98(+3.00%)
Dec 20, 2007	33.39	33.61	32.46	32.80	7,245,380	-0.18(-0.54%)
Dec 19, 2007	33.54	33.56	32.79	32.98	4,640,524	-0.19(-0.56%)
Dec 18, 2007	33.20	33.46	32.60	33.16	4,417,339	+0.34(+1.02%)
Dec 17, 2007	33.69	33.82	32.76	32.83	6,107,100	-0.72(-2.15%)
Dec 14, 2007	33.19	33.98	33.16	33.55	7,390,260	+0.17(+0.51%)
Dec 13, 2007	33.02	33.45	33.02	33.38	4,151,685	+0.13(+0.38%)
Dec 12, 2007	33.87	33.96	32.94	33.25	5,229,848	+0.37(+1.11%)
Dec 11, 2007	34.28	34.43	32.77	32.89	6,633,342	-1.05(-3.10%)
Dec 10, 2007	34.00	34.12	33.77	33.94	6,552,945	+0.40(+1.20%)
Dec 07, 2007	33.49	33.86	33.45	33.54	3,796,740	-0.19(-0.57%)
Dec 06, 2007	33.04	33.86	33.04	33.73	4,805,195	+0.87(+2.65%)
Dec 05, 2007	32.98	33.01	32.66	32.86	3,987,917	-0.15(-0.45%)
Dec 04, 2007	32.94	33.16	32.79	33.01	2,584,900	-0.49(-1.47%)

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.