Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.01 20.19 19.38 19.75 2,726,732 -0.26(-1.30%)
Jul 30, 2002 19.94 20.30 19.54 20.01 2,099,024 +0.07(+0.37%)
Jul 29, 2002 19.00 20.08 18.93 19.94 2,083,190 +1.28(+6.87%)
Jul 26, 2002 18.71 19.21 18.48 18.65 2,570,677 -0.09(-0.48%)
Jul 25, 2002 18.82 19.23 18.09 18.74 3,303,584 -0.26(-1.37%)
Jul 24, 2002 17.33 19.03 17.00 19.00 5,686,405 +1.41(+8.00%)
Jul 23, 2002 17.89 18.33 17.44 17.60 3,478,022 -0.37(-2.03%)
Jul 22, 2002 18.79 18.82 17.66 17.96 3,829,850 -0.83(-4.44%)
Jul 19, 2002 19.53 19.53 18.76 18.80 2,354,240 -0.80(-4.07%)
Jul 17, 2002 20.31 20.46 19.38 19.59 2,178,594 -0.63(-3.10%)
Jul 12, 2002 20.08 20.65 19.97 20.22 53,673 +0.08(+0.41%)
Jul 11, 2002 19.82 20.23 19.53 20.14 2,659,908 +0.24(+1.20%)
Jul 10, 2002 20.96 20.98 19.90 19.90 3,448,636 -0.88(-4.23%)
Jul 09, 2002 20.79 21.34 20.68 20.78 2,641,257 -0.20(-0.96%)
Jul 08, 2002 21.09 21.09 20.98 20.98 1,567,927 -0.05(-0.25%)
Jul 05, 2002 20.42 21.08 20.35 21.03 999,663 +0.80(+3.94%)
Jul 04, 2002 19.91 20.46 19.79 20.23 2,072,724 +0.00(+0.00%)
Jul 03, 2002 19.91 20.46 19.79 20.23 2,072,724 +0.32(+1.61%)
Jul 02, 2002 20.20 20.20 19.53 19.91 1,786,511 -0.29(-1.44%)
Jul 01, 2002 20.57 20.73 20.20 20.20 2,432,871 -0.43(-2.09%)
Jun 28, 2002 20.68 20.87 20.57 20.64 3,142,967 -0.01(-0.04%)
Jun 27, 2002 20.61 20.86 20.07 20.64 4,960,610 +0.19(+0.91%)
Jun 26, 2002 20.73 20.82 20.05 20.46 2,404,424 -0.31(-1.47%)
Jun 25, 2002 21.24 21.51 20.76 20.76 3,021,397 -0.86(-3.96%)
Jun 21, 2002 21.02 21.93 21.02 21.62 13,418 -0.14(-0.65%)
Jun 20, 2002 21.98 22.26 21.69 21.76 2,361,620 -0.18(-0.82%)
Jun 19, 2002 21.54 22.25 21.49 21.94 3,356,721 +0.27(+1.24%)
Jun 18, 2002 21.77 21.87 21.65 21.67 2,905,329 -0.08(-0.38%)
Jun 17, 2002 21.43 21.84 21.40 21.75 2,521,700 +0.55(+2.60%)
Jun 14, 2002 21.46 21.46 20.87 21.20 2,162,090 -0.37(-1.73%)
Jun 12, 2002 22.04 22.12 21.43 21.57 2,323,378 -0.37(-1.66%)
Jun 11, 2002 22.28 22.71 21.90 21.94 1,767,994 -0.31(-1.37%)
Jun 10, 2002 22.17 22.54 22.13 22.25 1,356,992 +0.24(+1.08%)
Jun 07, 2002 21.82 22.16 21.63 22.01 1,266,687 +0.19(+0.89%)
Jun 06, 2002 22.02 22.21 21.72 21.81 1,916,535 -0.29(-1.31%)
Jun 05, 2002 21.91 22.22 21.81 22.10 40,254 -0.55(-2.43%)
May 31, 2002 22.66 23.01 22.62 22.66 1,999,862 -0.27(-1.17%)
May 28, 2002 23.33 23.33 22.86 22.92 894,195 -0.14(-0.61%)
May 27, 2002 23.25 23.48 23.07 23.07 1,217,710 +0.00(+0.00%)
May 24, 2002 23.25 23.48 23.07 23.07 1,217,710 -0.25(-1.06%)
May 23, 2002 23.29 23.47 22.99 23.31 1,712,174 -0.05(-0.22%)
May 22, 2002 23.65 23.65 23.03 23.36 2,046,692 -0.34(-1.45%)
May 21, 2002 24.15 24.22 23.70 23.71 1,759,943 -0.06(-0.25%)
May 20, 2002 24.17 24.18 23.77 23.77 1,382,889 -0.59(-2.42%)
May 17, 2002 24.45 24.52 24.19 24.35 1,166,989 -0.17(-0.70%)
May 16, 2002 24.21 24.73 24.16 24.53 1,449,310 +0.22(+0.89%)
May 15, 2002 23.92 24.41 23.83 24.31 1,881,513 +0.20(+0.83%)
May 14, 2002 23.92 24.21 23.69 24.11 1,248,438 +0.37(+1.54%)
May 13, 2002 23.01 23.80 22.92 23.74 1,658,769 +0.69(+3.01%)
May 10, 2002 23.48 23.53 22.88 23.05 2,103,854 -0.47(-2.00%)
May 09, 2002 23.66 24.07 23.51 23.52 1,734,583 -0.18(-0.75%)
May 08, 2002 23.77 24.21 23.69 23.70 2,963,162 +0.19(+0.79%)
May 07, 2002 24.33 24.59 23.40 23.51 3,531,829 -0.75(-3.07%)
May 06, 2002 24.60 24.82 24.26 24.26 1,260,648 -0.60(-2.40%)
May 03, 2002 24.97 25.17 24.65 24.85 1,609,524 -0.22(-0.86%)
May 02, 2002 25.77 25.77 24.93 25.07 2,287,148 -0.70(-2.72%)
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.