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 (%)
Dec 31, 2002 18.45 18.77 18.30 18.59 1,868,631 +0.13(+0.73%)
Dec 30, 2002 18.30 18.52 18.27 18.46 4,168,796 +0.16(+0.86%)
Dec 27, 2002 18.71 18.76 18.27 18.30 1,339,951 -0.42(-2.23%)
Dec 26, 2002 18.72 19.03 18.70 18.72 781,884 +0.00(+0.00%)
Dec 24, 2002 18.63 18.88 18.59 18.72 1,349,343 +0.04(+0.20%)
Dec 23, 2002 18.93 18.94 18.47 18.68 4,813,142 -0.37(-1.92%)
Dec 20, 2002 18.99 19.12 18.42 19.05 7,239,036 +0.07(+0.35%)
Dec 19, 2002 19.38 19.50 18.85 18.98 4,522,905 -0.75(-3.81%)
Dec 18, 2002 19.60 19.73 19.03 19.73 3,659,303 +0.13(+0.65%)
Dec 17, 2002 19.73 19.73 19.32 19.61 1,929,014 -0.11(-0.57%)
Dec 16, 2002 19.28 19.83 19.19 19.72 2,541,156 +0.37(+1.93%)
Dec 13, 2002 19.50 19.60 19.30 19.35 1,888,491 -0.31(-1.56%)
Dec 12, 2002 19.70 19.70 19.30 19.65 2,439,983 -0.02(-0.11%)
Dec 11, 2002 19.64 19.83 19.44 19.67 1,485,405 +0.11(+0.57%)
Dec 10, 2002 19.40 19.63 19.19 19.56 2,707,409 +0.17(+0.88%)
Dec 09, 2002 20.10 20.10 19.39 19.39 2,539,680 -0.71(-3.52%)
Dec 06, 2002 19.73 20.24 19.63 20.10 3,437,096 +0.13(+0.67%)
Dec 05, 2002 20.49 20.57 19.97 19.97 3,218,244 -0.38(-1.87%)
Dec 04, 2002 20.05 20.56 19.67 20.35 4,905,595 +0.30(+1.49%)
Dec 03, 2002 20.62 20.62 19.64 20.05 6,739,070 -0.57(-2.75%)
Dec 02, 2002 20.90 20.98 20.57 20.61 3,176,513 -0.29(-1.39%)
Nov 29, 2002 20.90 21.05 20.72 20.90 1,234,617 -0.16(-0.74%)
Nov 27, 2002 20.37 21.10 20.23 21.06 2,579,801 +0.69(+3.40%)
Nov 26, 2002 20.68 20.83 20.28 20.37 4,357,055 -0.78(-3.67%)
Nov 25, 2002 21.40 21.57 20.96 21.14 2,562,357 -0.25(-1.18%)
Nov 22, 2002 21.61 21.73 21.40 21.40 2,529,483 -0.28(-1.31%)
Nov 21, 2002 20.87 21.68 20.79 21.68 3,761,014 +0.94(+4.53%)
Nov 20, 2002 20.49 20.87 20.16 20.74 6,750,610 -0.16(-0.75%)
Nov 19, 2002 21.13 21.14 20.59 20.90 4,189,192 -0.55(-2.57%)
Nov 18, 2002 21.87 21.91 21.31 21.45 4,032,600 -0.45(-2.08%)
Nov 15, 2002 21.50 22.02 21.35 21.90 2,275,340 +0.37(+1.73%)
Nov 14, 2002 21.46 21.94 21.46 21.53 2,056,622 +0.08(+0.38%)
Nov 13, 2002 21.20 21.74 20.84 21.45 2,094,461 +0.22(+1.05%)
Nov 12, 2002 21.07 21.59 21.07 21.22 2,504,659 +0.12(+0.57%)
Nov 11, 2002 21.71 21.71 21.09 21.11 2,035,421 -0.61(-2.81%)
Nov 08, 2002 21.49 21.91 21.49 21.72 2,147,464 +0.24(+1.11%)
Nov 07, 2002 22.02 22.03 21.19 21.48 2,656,017 -0.70(-3.16%)
Nov 06, 2002 21.78 22.19 21.40 22.18 4,704,991 +0.40(+1.85%)
Nov 05, 2002 21.34 21.81 21.14 21.78 4,325,253 +0.56(+2.63%)
Nov 04, 2002 21.11 21.58 20.96 21.22 5,753,362 +1.03(+5.09%)
Nov 01, 2002 19.53 20.20 19.43 20.19 3,926,730 +0.72(+3.71%)
Oct 31, 2002 19.85 19.99 19.38 19.47 2,611,066 -0.39(-1.95%)
Oct 30, 2002 20.12 20.12 19.70 19.85 2,864,001 -0.16(-0.82%)
Oct 29, 2002 20.16 20.31 19.76 20.02 4,521,026 +0.16(+0.79%)
Oct 28, 2002 20.41 20.46 19.83 19.86 6,185,700 -0.51(-2.49%)
Oct 25, 2002 19.12 20.37 18.95 20.37 9,559,462 +1.24(+6.51%)
Oct 24, 2002 19.38 19.38 18.97 19.12 4,217,370 -0.25(-1.31%)
Oct 23, 2002 18.97 19.38 18.58 19.38 5,035,752 +0.60(+3.17%)
Oct 22, 2002 18.91 19.08 18.47 18.78 2,493,522 -0.13(-0.67%)
Oct 21, 2002 18.32 19.00 18.06 18.91 2,875,406 +0.59(+3.21%)
Oct 18, 2002 18.20 18.38 17.81 18.32 2,696,406 +0.13(+0.70%)
Oct 17, 2002 18.18 18.38 17.91 18.19 17,524,294 +0.28(+1.54%)
Oct 16, 2002 18.10 18.23 17.66 17.92 2,426,967 -0.19(-1.03%)
Oct 15, 2002 18.11 18.24 17.86 18.10 5,840,716 +0.24(+1.33%)
Oct 14, 2002 17.81 18.04 17.57 17.86 2,594,159 -0.37(-2.04%)
Oct 11, 2002 17.59 18.24 17.25 18.24 5,379,126 +1.16(+6.76%)
Oct 10, 2002 17.04 17.21 16.78 17.08 5,206,299 +0.04(+0.22%)
Oct 09, 2002 17.33 17.43 17.01 17.04 108,728,448 -0.69(-3.87%)
Oct 08, 2002 16.62 17.93 16.62 17.73 6,477,145 +1.11(+6.68%)
Oct 07, 2002 17.65 17.66 16.45 16.62 6,117,803 -1.03(-5.83%)
Oct 04, 2002 18.17 18.36 17.58 17.65 2,675,876 -0.34(-1.87%)
Oct 03, 2002 18.07 18.59 17.98 17.98 2,778,795 -0.13(-0.70%)
Oct 02, 2002 18.71 18.85 18.05 18.11 3,804,489 -0.60(-3.23%)
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.