Carnival Corp (NY: CCL )

27.75 USD -1.55 (-5.29%)
Official Closing Price Updated: 5:20 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.21 50.86 50.06 50.72 4,929,500 +0.38(+0.75%)
Mar 28, 2019 50.27 50.84 49.91 50.34 5,569,186 -0.32(-0.63%)
Mar 27, 2019 51.81 52.05 50.46 50.66 7,382,760 -1.05(-2.03%)
Mar 26, 2019 52.45 54.00 51.08 51.71 18,504,456 -4.94(-8.72%)
Mar 25, 2019 56.28 56.92 55.99 56.65 4,243,036 +0.23(+0.41%)
Mar 22, 2019 56.78 57.17 56.25 56.42 3,514,500 -0.84(-1.47%)
Mar 21, 2019 56.23 57.33 56.23 57.26 2,931,842 +0.73(+1.29%)
Mar 20, 2019 56.93 57.12 56.15 56.53 4,361,282 -0.59(-1.03%)
Mar 19, 2019 57.43 57.69 56.92 57.12 3,416,090 -0.23(-0.40%)
Mar 18, 2019 56.65 57.54 56.64 57.35 4,165,589 +0.74(+1.31%)
Mar 15, 2019 56.53 57.32 56.53 56.61 4,395,200 +0.18(+0.32%)
Mar 14, 2019 56.13 56.45 55.78 56.43 3,789,919 +0.34(+0.61%)
Mar 13, 2019 56.21 56.82 55.96 56.09 4,136,320 +0.83(+1.50%)
Mar 12, 2019 55.63 55.75 54.90 55.26 4,375,142 -0.17(-0.31%)
Mar 11, 2019 55.27 55.74 55.11 55.43 3,472,472 +0.46(+0.84%)
Mar 08, 2019 55.00 55.07 54.53 54.97 3,447,800 -0.41(-0.74%)
Mar 07, 2019 55.58 55.64 54.97 55.38 3,422,826 -0.77(-1.37%)
Mar 06, 2019 56.89 57.12 56.12 56.15 3,366,098 -0.96(-1.68%)
Mar 05, 2019 56.81 57.54 56.63 57.11 3,889,292 +0.55(+0.97%)
Mar 04, 2019 57.66 57.70 56.46 56.56 3,568,522 -1.28(-2.21%)
Mar 01, 2019 58.34 58.68 57.53 57.84 2,902,500 +0.08(+0.14%)
Feb 28, 2019 57.57 57.95 57.26 57.76 4,367,151 +0.08(+0.14%)
Feb 27, 2019 58.03 58.36 57.39 57.68 2,986,550 -0.57(-0.98%)
Feb 26, 2019 58.51 58.90 58.22 58.25 2,394,680 -0.32(-0.55%)
Feb 25, 2019 58.57 58.88 58.25 58.57 3,336,096 -0.25(-0.43%)
Feb 22, 2019 58.55 58.88 58.26 58.82 2,234,500 +0.55(+0.94%)
Feb 21, 2019 58.57 59.24 58.15 58.27 3,726,425 -0.58(-0.99%)
Feb 20, 2019 58.38 58.96 58.15 58.85 3,507,474 +0.55(+0.94%)
Feb 19, 2019 57.32 58.57 57.22 58.30 3,807,353 +1.05(+1.83%)
Feb 15, 2019 57.39 57.47 56.93 57.25 3,240,200 +0.15(+0.26%)
Feb 14, 2019 56.85 57.22 56.37 57.10 2,443,794 +0.05(+0.09%)
Feb 13, 2019 57.06 57.37 56.90 57.05 2,595,534 +0.48(+0.85%)
Feb 12, 2019 56.96 56.97 56.14 56.57 2,756,986 -0.25(-0.44%)
Feb 11, 2019 56.66 57.07 56.60 56.82 2,310,241 +0.19(+0.34%)
Feb 08, 2019 56.44 56.75 55.83 56.63 3,609,800 -0.33(-0.58%)
Feb 07, 2019 57.54 58.01 56.43 56.96 3,965,595 -1.35(-2.32%)
Feb 06, 2019 58.55 58.57 58.06 58.31 3,296,068 -0.25(-0.43%)
Feb 05, 2019 58.46 58.78 58.29 58.56 2,983,685 +0.38(+0.65%)
Feb 04, 2019 57.56 58.21 57.50 58.18 2,464,189 +0.47(+0.81%)
Feb 01, 2019 57.55 58.09 57.14 57.71 3,032,800 +0.13(+0.23%)
Jan 31, 2019 57.99 58.05 57.23 57.58 3,763,060 +0.15(+0.26%)
Jan 30, 2019 57.52 57.88 56.38 57.43 5,488,948 +1.17(+2.08%)
Jan 29, 2019 56.49 56.52 55.95 56.26 3,152,218 -0.14(-0.25%)
Jan 28, 2019 55.36 56.45 55.15 56.40 4,511,124 +0.89(+1.60%)
Jan 25, 2019 55.52 55.67 55.08 55.51 3,172,700 +0.49(+0.89%)
Jan 24, 2019 54.47 55.04 54.31 55.02 4,879,871 +0.75(+1.38%)
Jan 23, 2019 54.50 54.87 53.72 54.27 4,373,198 -0.25(-0.46%)
Jan 22, 2019 54.46 54.89 54.09 54.52 5,848,387 -0.36(-0.66%)
Jan 18, 2019 53.89 55.02 53.86 54.88 5,684,400 +1.34(+2.50%)
Jan 17, 2019 52.60 53.66 52.56 53.54 3,157,829 +0.81(+1.54%)
Jan 16, 2019 52.77 53.13 52.35 52.73 4,702,925 -0.19(-0.36%)
Jan 15, 2019 52.46 52.92 52.19 52.92 3,969,538 +0.72(+1.38%)
Jan 14, 2019 52.20 52.89 51.90 52.20 3,181,606 -0.20(-0.38%)
Jan 11, 2019 52.22 52.74 52.07 52.40 3,060,100 +0.11(+0.21%)
Jan 10, 2019 51.84 52.44 51.27 52.29 3,918,497 +0.30(+0.58%)
Jan 09, 2019 52.40 52.77 51.74 51.99 4,083,434 +0.09(+0.17%)
Jan 08, 2019 52.40 52.52 51.48 51.90 5,776,366 +1.26(+2.49%)
Jan 07, 2019 51.01 51.24 50.33 50.64 4,695,099 +0.59(+1.18%)
Jan 04, 2019 48.44 50.42 48.33 50.05 4,568,300 +2.68(+5.66%)
Jan 03, 2019 49.27 49.41 47.33 47.37 6,128,195 -2.48(-4.97%)
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.