Indicators

Carnival Corp (NY: CCL )

14.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.52	40.69	39.95	39.97	4,333,613	-0.71(-1.74%)
May 28, 2015	40.88	40.88	40.48	40.67	2,450,630	-0.38(-0.92%)
May 27, 2015	40.98	41.19	40.78	41.05	2,275,494	+0.55(+1.36%)
May 26, 2015	40.78	40.84	40.40	40.50	3,213,391	-0.35(-0.84%)
May 22, 2015	40.80	40.85	40.85	40.85	2,751,645	-0.04(-0.11%)
May 21, 2015	40.90	41.16	40.77	40.89	2,639,842	-0.10(-0.25%)
May 20, 2015	41.31	41.51	40.98	40.99	3,904,790	-0.51(-1.23%)
May 19, 2015	41.15	41.67	41.14	41.50	3,819,319	+0.39(+0.94%)
May 18, 2015	41.03	41.38	40.94	41.12	2,567,308	+0.01(+0.02%)
May 15, 2015	41.03	41.25	40.88	41.11	4,193,860	+0.45(+1.12%)
May 14, 2015	39.79	40.67	39.76	40.65	5,085,718	+1.37(+3.50%)
May 13, 2015	39.72	39.86	39.23	39.28	4,041,893	-0.03(-0.07%)
May 12, 2015	39.52	39.55	39.12	39.30	2,348,376	-0.37(-0.93%)
May 11, 2015	40.14	40.26	39.65	39.67	3,278,594	+0.06(+0.15%)
May 08, 2015	39.11	39.71	39.06	39.61	5,513,684	+1.44(+3.78%)
May 07, 2015	37.91	38.37	37.79	38.17	5,079,483	+0.88(+2.37%)
May 06, 2015	37.25	37.50	36.99	37.29	3,992,730	+0.04(+0.12%)
May 05, 2015	37.73	37.89	37.19	37.25	2,863,555	-0.80(-2.10%)
May 04, 2015	38.31	38.52	38.01	38.04	2,911,978	-0.17(-0.45%)

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.