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 (%)
Mar 31, 2014 31.44 31.70 31.33 31.70 3,649,883 +0.52(+1.66%)
Mar 28, 2014 31.21 31.55 31.03 31.18 4,731,232 -0.07(-0.21%)
Mar 27, 2014 31.55 31.57 31.04 31.24 4,685,598 -0.27(-0.85%)
Mar 26, 2014 31.73 31.93 31.44 31.51 7,034,338 -0.32(-1.00%)
Mar 25, 2014 32.37 32.95 31.50 31.83 15,198,079 -1.66(-4.95%)
Mar 24, 2014 33.63 33.66 33.24 33.49 6,921,741 +0.02(+0.05%)
Mar 21, 2014 33.76 33.83 33.40 33.47 6,948,225 -0.01(-0.03%)
Mar 20, 2014 32.83 33.55 32.70 33.48 3,189,300 +0.52(+1.57%)
Mar 19, 2014 33.14 33.30 32.75 32.96 3,182,328 -0.20(-0.61%)
Mar 18, 2014 32.81 33.36 32.70 33.16 3,764,097 +0.66(+2.04%)
Mar 17, 2014 32.35 32.60 32.31 32.50 1,958,142 +0.33(+1.04%)
Mar 14, 2014 32.17 32.40 31.96 32.17 3,211,312 -0.08(-0.23%)
Mar 13, 2014 32.76 32.89 32.01 32.24 5,387,979 -0.66(-2.01%)
Mar 12, 2014 32.32 32.94 32.19 32.90 4,642,925 +0.46(+1.42%)
Mar 11, 2014 32.45 32.79 32.42 32.44 3,878,654 -0.22(-0.67%)
Mar 10, 2014 32.78 32.90 32.47 32.66 2,824,909 -0.41(-1.24%)
Mar 07, 2014 32.73 33.14 32.58 33.07 4,703,491 +0.26(+0.79%)
Mar 06, 2014 32.36 32.92 32.32 32.81 6,371,144 -0.08(-0.23%)
Mar 05, 2014 32.90 32.96 32.61 32.89 3,793,216 -0.28(-0.86%)
Mar 04, 2014 32.78 33.20 32.63 33.17 3,893,497 +0.92(+2.86%)
Mar 03, 2014 32.38 32.70 32.23 32.25 5,142,771 -0.95(-2.87%)
Feb 28, 2014 33.43 33.48 33.12 33.20 7,946,933 -0.66(-1.95%)
Feb 27, 2014 33.71 34.02 33.67 33.86 4,384,877 +0.19(+0.57%)
Feb 26, 2014 33.57 33.77 33.41 33.67 3,083,736 +0.12(+0.35%)
Feb 25, 2014 33.49 33.68 33.19 33.55 2,676,227 +0.33(+0.98%)
Feb 24, 2014 32.91 33.45 32.90 33.23 2,324,877 +0.23(+0.69%)
Feb 21, 2014 32.66 33.11 32.66 33.00 2,768,672 +0.26(+0.79%)
Feb 20, 2014 32.84 32.86 32.53 32.74 3,357,954 -0.06(-0.18%)
Feb 19, 2014 33.20 33.21 32.75 32.80 3,321,740 -0.28(-0.84%)
Feb 18, 2014 33.85 33.94 32.77 33.08 5,130,826 -0.83(-2.45%)
Feb 14, 2014 33.54 33.91 33.91 33.91 1,824,420 +0.43(+1.29%)
Feb 13, 2014 33.28 33.49 33.16 33.48 1,872,619 -0.13(-0.40%)
Feb 12, 2014 33.52 33.68 33.44 33.61 2,108,011 +0.10(+0.30%)
Feb 11, 2014 33.09 33.69 33.07 33.51 3,746,932 -0.02(-0.07%)
Feb 10, 2014 33.10 33.58 33.00 33.54 3,021,695 +0.33(+1.00%)
Feb 07, 2014 33.58 33.64 32.93 33.20 3,505,470 -0.18(-0.55%)
Feb 06, 2014 32.65 33.41 32.60 33.39 3,796,222 +1.26(+3.91%)
Feb 05, 2014 32.39 32.49 32.11 32.13 4,204,812 -0.36(-1.10%)
Feb 04, 2014 32.39 32.59 32.16 32.49 3,189,417 +0.25(+0.77%)
Feb 03, 2014 32.79 32.80 31.58 32.24 11,859,585 -0.37(-1.12%)
Jan 31, 2014 32.70 32.97 32.57 32.60 3,928,433 -0.71(-2.12%)
Jan 30, 2014 33.27 33.46 33.05 33.31 2,445,251 +0.42(+1.26%)
Jan 29, 2014 33.49 33.50 32.74 32.89 5,404,872 -0.87(-2.59%)
Jan 28, 2014 33.60 33.95 33.50 33.77 7,125,816 +1.02(+3.10%)
Jan 27, 2014 33.42 33.45 32.46 32.75 7,000,517 +0.18(+0.56%)
Jan 24, 2014 33.43 33.43 32.54 32.57 7,390,549 -1.25(-3.69%)
Jan 23, 2014 34.02 34.03 33.57 33.82 3,495,575 -0.36(-1.05%)
Jan 22, 2014 34.35 34.43 33.91 34.18 4,253,581 +0.21(+0.61%)
Jan 21, 2014 34.63 34.69 33.70 33.97 4,706,306 -0.44(-1.28%)
Jan 17, 2014 34.63 34.41 34.41 34.41 2,761,993 -0.14(-0.41%)
Jan 16, 2014 34.49 34.60 34.29 34.55 2,708,544 -0.04(-0.12%)
Jan 15, 2014 34.54 34.74 34.46 34.59 5,308,116 +0.05(+0.14%)
Jan 14, 2014 34.52 34.68 34.26 34.54 4,071,122 +0.08(+0.24%)
Jan 13, 2014 34.10 34.85 34.06 34.46 8,978,504 +0.14(+0.41%)
Jan 10, 2014 33.53 34.35 33.43 34.32 7,753,754 +1.07(+3.23%)
Jan 09, 2014 32.89 33.28 32.74 33.24 5,369,946 +0.47(+1.42%)
Jan 08, 2014 33.08 33.09 32.54 32.78 5,110,550 -0.07(-0.23%)
Jan 07, 2014 33.00 33.17 32.64 32.85 4,523,861 +0.22(+0.66%)
Jan 06, 2014 33.13 33.14 32.59 32.64 4,316,055 -0.52(-1.56%)
Jan 03, 2014 33.21 33.29 32.99 33.15 3,192,429 +0.03(+0.10%)
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.