Skip to main content

Carnival Corp (NY: CCL )

18.36 +0.33 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 23.54 23.90 23.45 23.56 1,704,435 +0.00(+0.00%)
Mar 28, 2002 23.54 23.90 23.45 23.56 1,704,435 +0.01(+0.06%)
Mar 27, 2002 23.12 23.63 22.96 23.54 1,883,375 +0.42(+1.81%)
Mar 26, 2002 23.09 23.29 22.78 23.12 3,603,333 +0.25(+1.10%)
Mar 25, 2002 23.45 23.99 22.78 22.87 2,514,308 -0.43(-1.86%)
Mar 22, 2002 23.39 23.66 23.19 23.30 1,914,838 +0.03(+0.12%)
Mar 21, 2002 23.49 23.66 22.98 23.27 4,105,779 -0.21(-0.89%)
Mar 20, 2002 23.26 24.23 23.26 23.48 4,086,929 -0.03(-0.12%)
Mar 19, 2002 24.06 24.07 23.38 23.51 2,176,942 -0.22(-0.91%)
Mar 18, 2002 23.61 23.84 23.27 23.73 1,691,128 +0.14(+0.61%)
Mar 15, 2002 23.08 23.63 23.08 23.58 5,294,046 +1.30(+5.83%)
Mar 14, 2002 22.37 22.48 22.12 22.29 1,174,961 -0.08(-0.36%)
Mar 13, 2002 22.15 22.39 22.00 22.37 2,434,055 +0.15(+0.68%)
Mar 12, 2002 22.42 22.51 21.99 22.21 3,099,779 -0.49(-2.16%)
Mar 11, 2002 22.47 22.70 22.26 22.70 2,389,701 +0.00(+0.00%)
Mar 08, 2002 22.29 22.73 22.15 22.70 4,251,038 +0.76(+3.49%)
Mar 07, 2002 21.64 22.01 21.28 21.94 4,578,979 +0.43(+1.98%)
Mar 06, 2002 20.99 21.64 20.97 21.51 3,158,409 +0.53(+2.51%)
Mar 05, 2002 20.78 21.21 20.53 20.99 2,532,743 +0.26(+1.25%)
Mar 04, 2002 20.34 20.74 20.13 20.73 2,730,533 +0.43(+2.10%)
Mar 01, 2002 19.77 20.30 19.77 20.30 2,629,212 +0.61(+3.11%)
Feb 28, 2002 19.66 20.09 19.62 19.69 3,208,723 +0.45(+2.32%)
Feb 27, 2002 19.34 19.47 18.94 19.24 1,306,636 +0.08(+0.41%)
Feb 26, 2002 18.90 19.20 18.64 19.16 1,547,810 +0.31(+1.65%)
Feb 25, 2002 18.70 18.95 18.59 18.85 2,589,016 +0.14(+0.77%)
Feb 22, 2002 18.47 18.83 18.38 18.71 1,817,953 +0.18(+0.97%)
Feb 21, 2002 18.58 18.89 18.47 18.53 2,059,542 -0.04(-0.23%)
Feb 20, 2002 18.18 18.67 18.17 18.57 1,976,795 +0.40(+2.18%)
Feb 19, 2002 18.40 18.52 18.17 18.17 1,543,513 -0.30(-1.60%)
Feb 18, 2002 18.94 18.95 18.39 18.47 2,259,828 +0.00(+0.00%)
Feb 15, 2002 18.94 18.95 18.39 18.47 2,259,828 -0.60(-3.14%)
Feb 14, 2002 19.19 19.28 18.96 19.07 1,200,603 -0.04(-0.19%)
Feb 13, 2002 18.76 19.19 18.69 19.10 2,429,897 +0.67(+3.64%)
Feb 12, 2002 18.61 18.61 18.08 18.43 3,195,001 -0.39(-2.07%)
Feb 11, 2002 19.16 19.16 18.07 18.82 2,808,429 -0.38(-1.99%)
Feb 08, 2002 18.40 19.26 18.40 19.21 2,293,786 +0.69(+3.70%)
Feb 07, 2002 18.97 18.97 18.20 18.52 2,348,813 -0.14(-0.73%)
Feb 06, 2002 18.79 18.90 18.43 18.66 1,489,318 -0.30(-1.60%)
Feb 05, 2002 18.95 19.10 18.63 18.96 1,362,494 +0.16(+0.84%)
Feb 04, 2002 19.34 19.34 18.77 18.80 1,092,213 -0.59(-3.05%)
Feb 01, 2002 19.59 19.65 19.31 19.39 1,552,384 -0.12(-0.59%)
Jan 31, 2002 19.16 19.54 19.05 19.51 2,025,445 +0.35(+1.81%)
Jan 30, 2002 19.48 19.55 18.78 19.16 4,098,988 -0.35(-1.81%)
Jan 29, 2002 19.70 19.87 19.41 19.52 1,981,646 -0.01(-0.04%)
Jan 28, 2002 19.48 19.66 19.40 19.52 1,469,359 +0.00(+0.00%)
Jan 25, 2002 19.03 20.01 18.92 19.52 2,839,893 +0.50(+2.62%)
Jan 24, 2002 18.69 19.03 18.69 19.03 1,997,724 +0.23(+1.23%)
Jan 23, 2002 18.56 18.79 18.33 18.79 2,176,110 +0.24(+1.28%)
Jan 22, 2002 18.79 18.83 18.39 18.56 2,756,314 -0.24(-1.27%)
Jan 21, 2002 18.91 19.19 18.77 18.79 2,707,802 +0.00(+0.00%)
Jan 18, 2002 18.91 19.19 18.77 18.79 2,707,802 -0.30(-1.55%)
Jan 17, 2002 18.69 19.09 18.29 19.09 3,296,322 +0.44(+2.36%)
Jan 16, 2002 18.72 18.90 15.76 18.65 13,860 -0.12(-0.62%)
Jan 15, 2002 18.88 19.06 18.37 18.77 3,121,263 -0.12(-0.61%)
Jan 14, 2002 19.19 19.30 18.70 18.88 2,691,308 -0.33(-1.73%)
Jan 11, 2002 19.66 19.75 19.21 19.21 1,676,852 -0.47(-2.38%)
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.