Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.77 46.02 45.31 45.65 6,609,282 -0.14(-0.32%)
Jul 30, 2019 45.54 45.81 45.45 45.79 2,552,608 +0.03(+0.06%)
Jul 29, 2019 45.45 45.80 45.43 45.76 2,618,466 +0.08(+0.17%)
Jul 26, 2019 45.45 45.96 45.32 45.69 3,439,477 +0.63(+1.39%)
Jul 25, 2019 45.40 45.72 44.86 45.06 4,458,891 -0.48(-1.06%)
Jul 24, 2019 44.65 45.56 44.58 45.54 5,518,345 +0.89(+1.99%)
Jul 23, 2019 44.17 44.75 44.16 44.65 4,544,426 +1.06(+2.44%)
Jul 22, 2019 43.63 43.85 43.29 43.59 2,888,851 +0.01(+0.02%)
Jul 19, 2019 44.19 44.45 43.56 43.58 2,943,674 -0.51(-1.16%)
Jul 18, 2019 44.12 44.35 43.91 44.09 2,578,339 -0.02(-0.04%)
Jul 17, 2019 44.89 44.95 44.07 44.11 4,894,297 -0.88(-1.95%)
Jul 16, 2019 45.15 45.39 44.67 44.99 4,544,716 -0.39(-0.85%)
Jul 15, 2019 44.70 45.50 44.67 45.38 4,010,747 +0.67(+1.49%)
Jul 12, 2019 44.33 44.82 44.26 44.71 2,971,609 +0.42(+0.94%)
Jul 11, 2019 44.12 44.36 43.74 44.30 2,896,765 +0.31(+0.70%)
Jul 10, 2019 44.57 44.57 43.74 43.99 4,197,492 -0.40(-0.89%)
Jul 09, 2019 44.46 44.64 44.28 44.38 5,402,449 -0.48(-1.08%)
Jul 08, 2019 45.09 45.35 44.76 44.87 4,207,146 -0.47(-1.04%)
Jul 05, 2019 45.11 45.40 44.85 45.34 3,721,728 +0.71(+1.58%)
Jul 03, 2019 45.12 45.12 44.49 44.63 2,689,358 -0.34(-0.75%)
Jul 02, 2019 44.79 45.00 44.54 44.97 4,294,091 +0.23(+0.52%)
Jul 01, 2019 45.19 45.51 44.62 44.74 4,992,094 -0.25(-0.56%)
Jun 28, 2019 44.46 45.05 44.27 44.99 6,156,460 +0.61(+1.37%)
Jun 27, 2019 43.70 44.65 43.26 44.38 6,893,978 +0.52(+1.19%)
Jun 26, 2019 44.09 44.39 43.73 43.86 7,591,170 -0.07(-0.15%)
Jun 25, 2019 43.95 44.19 43.49 43.93 9,834,210 -0.53(-1.20%)
Jun 24, 2019 43.97 44.71 43.80 44.46 9,238,747 -0.61(-1.35%)
Jun 21, 2019 45.08 45.70 44.65 45.07 12,437,595 -2.10(-4.45%)
Jun 20, 2019 45.62 47.44 44.57 47.17 19,163,616 -3.90(-7.65%)
Jun 19, 2019 51.05 51.51 50.79 51.07 3,788,826 +0.44(+0.88%)
Jun 18, 2019 50.61 51.22 50.23 50.63 3,447,070 +0.10(+0.19%)
Jun 17, 2019 51.41 51.55 50.51 50.53 2,552,432 -0.81(-1.58%)
Jun 14, 2019 51.10 51.50 50.91 51.34 2,033,288 +0.26(+0.51%)
Jun 13, 2019 51.16 51.55 50.84 51.08 3,135,375 -0.52(-1.01%)
Jun 12, 2019 51.58 51.91 51.25 51.60 2,211,717 +0.21(+0.41%)
Jun 11, 2019 51.93 52.06 51.12 51.39 2,871,128 -0.01(-0.02%)
Jun 10, 2019 50.33 51.60 50.26 51.40 3,173,581 +0.92(+1.82%)
Jun 07, 2019 49.48 50.76 49.38 50.48 3,625,299 +1.03(+2.09%)
Jun 06, 2019 48.78 49.58 48.61 49.45 4,227,519 +0.26(+0.53%)
Jun 05, 2019 50.71 50.74 48.81 49.19 5,793,118 -1.34(-2.66%)
Jun 04, 2019 49.90 50.58 49.17 50.53 4,322,830 +1.12(+2.27%)
Jun 03, 2019 49.28 49.77 48.99 49.41 3,667,073 -0.07(-0.14%)
May 31, 2019 49.21 49.55 49.12 49.48 2,761,990 -0.35(-0.70%)
May 30, 2019 49.94 50.17 49.54 49.82 2,018,457 -0.05(-0.10%)
May 29, 2019 49.34 50.02 49.02 49.87 3,541,598 +0.34(+0.68%)
May 28, 2019 50.08 50.34 49.53 49.53 3,170,183 -0.35(-0.70%)
May 24, 2019 50.10 50.37 49.85 49.88 1,710,375 -0.01(-0.02%)
May 23, 2019 49.94 50.02 49.45 49.89 2,937,811 -0.49(-0.98%)
May 22, 2019 50.40 50.50 49.99 50.38 2,309,551 -0.03(-0.06%)
May 21, 2019 50.54 50.89 50.39 50.41 3,363,972 +0.27(+0.53%)
May 20, 2019 50.61 50.65 49.94 50.15 3,004,730 -1.24(-2.42%)
May 17, 2019 51.11 51.59 50.97 51.39 3,140,606 -0.24(-0.46%)
May 16, 2019 51.36 51.87 51.24 51.63 2,918,998 +0.13(+0.26%)
May 15, 2019 51.08 51.65 50.84 51.49 4,080,914 -0.03(-0.06%)
May 14, 2019 50.49 51.94 50.38 51.52 4,433,303 +1.00(+1.97%)
May 13, 2019 50.74 50.98 50.10 50.53 4,666,565 -1.49(-2.87%)
May 10, 2019 51.19 52.07 50.64 52.02 2,618,947 +0.38(+0.74%)
May 09, 2019 51.05 51.81 50.69 51.64 2,871,669 -0.08(-0.15%)
May 08, 2019 51.50 52.11 51.21 51.72 3,350,039 +0.33(+0.63%)
May 07, 2019 51.58 51.90 50.94 51.39 5,293,991 -1.12(-2.13%)
May 06, 2019 51.88 52.53 51.75 52.51 3,101,834 -0.32(-0.60%)
May 03, 2019 51.92 52.94 51.90 52.83 3,997,467 +0.81(+1.56%)
May 02, 2019 52.95 53.01 51.79 52.01 7,907,144 -1.43(-2.67%)
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.