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 29, 2005 39.60 39.65 39.04 39.05 2,564,773 -0.76(-1.91%)
Jul 28, 2005 39.84 39.91 39.62 39.81 1,927,806 +0.08(+0.21%)
Jul 27, 2005 39.99 40.03 39.42 39.73 2,660,714 -0.10(-0.26%)
Jul 26, 2005 39.86 40.08 39.73 39.83 1,856,555 +0.00(+0.00%)
Jul 25, 2005 40.11 40.25 39.77 39.83 1,719,957 -0.28(-0.69%)
Jul 22, 2005 40.50 40.50 39.95 40.11 1,800,198 -0.39(-0.98%)
Jul 21, 2005 40.53 40.80 40.20 40.50 2,831,931 -0.02(-0.06%)
Jul 20, 2005 40.20 40.75 39.87 40.53 2,843,068 +0.08(+0.20%)
Jul 19, 2005 40.24 40.57 39.91 40.44 2,955,245 +0.21(+0.52%)
Jul 18, 2005 40.40 40.48 40.20 40.24 2,261,385 -0.29(-0.72%)
Jul 15, 2005 40.50 40.68 40.33 40.53 3,622,134 +0.02(+0.06%)
Jul 14, 2005 40.62 40.83 40.50 40.50 2,194,964 -0.12(-0.29%)
Jul 13, 2005 40.82 40.91 40.50 40.62 1,785,170 -0.26(-0.64%)
Jul 12, 2005 40.96 41.08 40.68 40.88 1,961,620 -0.07(-0.16%)
Jul 11, 2005 40.87 41.12 40.64 40.95 1,660,514 +0.16(+0.38%)
Jul 08, 2005 40.66 40.91 40.40 40.80 3,330,823 +0.06(+0.15%)
Jul 07, 2005 39.26 40.80 39.22 40.74 9,763,689 +0.39(+0.96%)
Jul 06, 2005 40.80 40.95 40.35 40.35 2,070,845 -0.85(-2.06%)
Jul 05, 2005 40.59 41.41 40.33 41.20 2,799,727 +0.42(+1.02%)
Jul 01, 2005 40.74 40.91 40.68 40.78 1,578,125 +0.13(+0.31%)
Jun 30, 2005 41.02 41.10 40.56 40.65 2,668,362 -0.36(-0.87%)
Jun 29, 2005 40.91 41.16 40.58 41.01 2,601,136 -0.07(-0.16%)
Jun 28, 2005 40.43 41.20 40.12 41.08 3,249,374 +0.37(+0.90%)
Jun 27, 2005 40.91 40.94 40.65 40.71 2,295,333 -0.37(-0.89%)
Jun 24, 2005 40.42 41.26 40.42 41.08 3,672,990 +0.72(+1.77%)
Jun 23, 2005 41.20 41.35 40.30 40.36 3,242,933 -0.72(-1.76%)
Jun 22, 2005 41.25 41.44 41.06 41.09 3,867,689 -0.14(-0.34%)
Jun 21, 2005 41.18 41.50 41.10 41.23 3,302,242 -0.13(-0.32%)
Jun 20, 2005 41.18 41.55 41.06 41.36 4,996,034 -0.03(-0.07%)
Jun 17, 2005 41.12 41.40 40.80 41.39 6,316,797 +0.90(+2.23%)
Jun 16, 2005 39.10 40.93 38.92 40.49 7,922,027 +1.72(+4.44%)
Jun 15, 2005 38.45 38.89 38.43 38.77 5,304,118 +0.42(+1.11%)
Jun 14, 2005 38.01 40.03 38.01 38.34 5,128,472 +0.41(+1.08%)
Jun 13, 2005 37.93 38.29 37.69 37.93 2,918,479 -0.07(-0.20%)
Jun 10, 2005 37.86 38.45 37.80 38.01 4,292,513 -0.47(-1.22%)
Jun 09, 2005 38.23 38.72 38.14 38.48 2,478,761 +0.10(+0.27%)
Jun 08, 2005 38.83 39.07 38.25 38.37 4,252,660 -0.43(-1.11%)
Jun 07, 2005 39.08 39.22 38.81 38.81 4,136,324 -0.13(-0.34%)
Jun 06, 2005 39.09 39.24 38.74 38.94 2,704,726 -0.04(-0.10%)
Jun 03, 2005 39.48 39.63 38.96 38.98 2,831,797 -0.69(-1.73%)
Jun 02, 2005 39.60 39.71 39.31 39.66 2,473,797 +0.08(+0.21%)
Jun 01, 2005 39.42 40.06 39.24 39.58 4,481,576 +0.16(+0.40%)
May 31, 2005 39.14 39.48 39.10 39.42 3,829,179 +0.04(+0.11%)
May 27, 2005 39.49 39.49 39.13 39.38 1,357,663 -0.22(-0.56%)
May 26, 2005 39.11 39.61 39.04 39.60 5,373,491 +0.68(+1.74%)
May 25, 2005 39.10 39.16 38.75 38.92 3,843,268 -0.32(-0.82%)
May 24, 2005 39.31 39.39 39.05 39.24 4,637,363 -0.45(-1.13%)
May 23, 2005 39.43 39.81 39.17 39.69 2,016,367 +0.60(+1.52%)
May 20, 2005 39.35 39.36 38.79 39.10 3,436,291 -0.42(-1.07%)
May 19, 2005 39.07 39.59 38.83 39.52 4,318,007 +0.06(+0.15%)
May 18, 2005 38.48 39.51 38.26 39.46 7,154,903 +0.71(+1.83%)
May 17, 2005 38.07 38.84 38.07 38.75 3,833,338 +0.70(+1.84%)
May 16, 2005 37.17 38.14 37.17 38.05 3,394,158 +1.04(+2.80%)
May 13, 2005 36.70 37.37 36.70 37.02 3,991,540 +0.18(+0.49%)
May 12, 2005 36.85 36.89 36.61 36.84 3,542,161 +0.01(+0.04%)
May 11, 2005 36.48 36.96 36.22 36.82 3,274,332 +0.31(+0.84%)
May 10, 2005 36.82 36.85 36.41 36.52 4,042,664 -0.63(-1.69%)
May 09, 2005 37.19 37.20 36.88 37.14 2,652,394 -0.15(-0.40%)
May 06, 2005 37.38 37.52 37.26 37.29 2,432,737 -0.04(-0.12%)
May 05, 2005 37.30 37.61 37.14 37.34 3,335,788 +0.04(+0.10%)
May 04, 2005 36.62 37.30 36.42 37.30 3,544,711 +0.86(+2.37%)
May 03, 2005 36.33 36.61 36.14 36.44 3,540,417 +0.05(+0.14%)
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.