Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.42 31.76 31.23 31.31 5,863,443 -0.14(-0.44%)
Jan 30, 2013 31.45 31.65 31.40 31.45 5,208,587 +0.14(+0.44%)
Jan 29, 2013 31.46 31.63 31.31 31.31 3,754,193 -0.25(-0.79%)
Jan 28, 2013 31.59 31.73 31.45 31.57 4,651,284 -0.07(-0.23%)
Jan 25, 2013 31.58 31.68 31.46 31.64 3,795,031 +0.18(+0.57%)
Jan 24, 2013 31.28 31.60 31.26 31.46 4,951,840 +0.19(+0.59%)
Jan 23, 2013 31.35 31.41 31.18 31.27 6,763,440 +0.19(+0.62%)
Jan 22, 2013 31.46 31.46 30.92 31.08 6,766,120 -0.12(-0.39%)
Jan 18, 2013 31.69 31.69 31.02 31.20 7,425,599 +0.32(+1.02%)
Jan 17, 2013 31.12 31.12 30.75 30.89 6,202,304 +0.30(+0.98%)
Jan 16, 2013 30.97 31.04 30.49 30.59 8,333,882 +0.14(+0.45%)
Jan 15, 2013 30.41 30.55 30.30 30.45 5,442,580 +0.23(+0.75%)
Jan 14, 2013 30.13 30.41 30.13 30.22 3,772,401 +0.27(+0.92%)
Jan 11, 2013 30.00 30.10 29.89 29.95 2,213,741 -0.09(-0.30%)
Jan 10, 2013 30.33 30.33 29.89 30.04 4,213,715 +0.03(+0.11%)
Jan 09, 2013 29.92 30.19 29.92 30.00 3,605,377 +0.08(+0.27%)
Jan 08, 2013 30.25 30.29 29.79 29.92 4,369,912 +0.05(+0.16%)
Jan 07, 2013 29.87 30.01 29.71 29.87 2,813,672 -0.10(-0.32%)
Jan 04, 2013 29.76 30.04 29.69 29.97 3,744,550 +0.02(+0.08%)
Jan 03, 2013 29.89 30.13 29.81 29.95 5,344,810 -0.38(-1.25%)
Jan 02, 2013 30.02 30.33 29.92 30.33 4,061,073 +0.59(+1.99%)
Dec 31, 2012 29.20 29.75 29.15 29.74 3,353,331 +0.60(+2.05%)
Dec 28, 2012 29.28 29.62 29.13 29.14 2,983,340 -0.54(-1.83%)
Dec 27, 2012 29.75 29.92 29.17 29.68 3,482,061 +0.08(+0.27%)
Dec 26, 2012 30.04 30.04 29.52 29.60 3,065,714 -0.39(-1.29%)
Dec 24, 2012 29.75 30.10 29.75 29.99 2,835,425 +0.05(+0.16%)
Dec 21, 2012 30.33 30.56 29.83 29.94 8,355,096 +0.02(+0.08%)
Dec 20, 2012 30.26 30.49 29.58 29.92 15,764,586 -1.67(-5.30%)
Dec 19, 2012 32.28 32.31 31.54 31.59 6,673,813 -0.21(-0.66%)
Dec 18, 2012 31.49 32.00 31.45 31.80 6,147,690 +0.58(+1.87%)
Dec 17, 2012 30.74 31.39 30.68 31.22 6,468,770 +0.71(+2.33%)
Dec 14, 2012 30.64 30.80 30.44 30.51 2,468,728 +0.01(+0.03%)
Dec 13, 2012 30.66 30.99 30.42 30.50 3,331,335 -0.13(-0.42%)
Dec 12, 2012 30.92 31.06 30.55 30.63 4,576,036 +0.02(+0.05%)
Dec 11, 2012 30.76 30.83 30.51 30.61 2,606,620 -0.02(-0.05%)
Dec 10, 2012 30.41 30.81 30.38 30.63 3,401,519 -0.03(-0.11%)
Dec 07, 2012 30.39 30.67 30.32 30.66 2,778,049 +0.28(+0.93%)
Dec 06, 2012 30.14 30.43 30.01 30.38 4,093,673 +0.28(+0.94%)
Dec 05, 2012 30.13 30.39 29.71 30.09 4,692,116 -0.06(-0.19%)
Dec 04, 2012 30.37 30.45 29.93 30.15 5,393,458 -0.70(-2.28%)
Nov 30, 2012 30.93 31.05 30.62 30.85 3,712,168 +0.05(+0.16%)
Nov 29, 2012 30.93 31.08 30.71 30.80 3,354,516 -0.05(-0.16%)
Nov 28, 2012 30.39 30.88 30.34 30.85 4,021,601 +0.43(+1.42%)
Nov 27, 2012 30.80 31.07 30.38 30.42 4,987,074 -0.29(-0.94%)
Nov 26, 2012 30.92 30.97 30.63 30.71 3,532,806 -0.48(-1.54%)
Nov 23, 2012 30.96 31.19 30.92 31.19 1,515,548 +0.62(+2.04%)
Nov 21, 2012 30.54 30.64 30.44 30.56 2,016,289 +0.10(+0.31%)
Nov 20, 2012 30.42 30.56 30.20 30.47 3,907,783 +0.15(+0.50%)
Nov 19, 2012 30.02 30.41 29.98 30.32 5,594,899 +0.78(+2.66%)
Nov 16, 2012 30.13 30.14 29.33 29.53 6,566,869 -0.11(-0.37%)
Nov 15, 2012 29.74 29.99 29.44 29.64 3,994,064 -0.35(-1.16%)
Nov 14, 2012 30.56 30.71 29.93 29.99 4,101,809 -0.46(-1.51%)
Nov 13, 2012 30.32 30.73 30.27 30.45 2,853,507 -0.04(-0.13%)
Nov 12, 2012 31.10 31.10 30.28 30.49 4,402,076 -0.55(-1.79%)
Nov 09, 2012 30.36 31.21 30.32 31.05 4,371,349 +0.71(+2.33%)
Nov 08, 2012 30.73 30.94 30.34 30.34 4,544,499 -0.30(-0.98%)
Nov 07, 2012 30.67 30.87 30.34 30.64 3,163,432 -0.25(-0.82%)
Nov 06, 2012 30.68 30.92 30.62 30.90 3,036,646 +0.25(+0.80%)
Nov 05, 2012 30.55 30.71 30.16 30.65 2,615,920 -0.07(-0.23%)
Nov 02, 2012 31.05 31.19 30.67 30.72 5,392,302 -0.08(-0.26%)
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.