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 (%)
Dec 31, 2020 21.66 21.66 21.66 23,546,142 -0.13(-0.60%)
Dec 30, 2020 21.52 22.09 21.38 21.79 23,546,142 +0.36(+1.68%)
Dec 29, 2020 22.22 22.27 21.36 21.43 26,760,168 -0.28(-1.29%)
Dec 28, 2020 21.31 22.05 21.02 21.71 32,980,956 +0.87(+4.17%)
Dec 24, 2020 20.98 21.08 20.43 20.84 14,819,300 -0.10(-0.48%)
Dec 23, 2020 20.12 21.08 20.03 20.94 31,314,974 +1.13(+5.70%)
Dec 22, 2020 21.07 21.26 19.75 19.81 39,960,016 -1.25(-5.94%)
Dec 21, 2020 20.22 21.30 20.03 21.06 51,419,324 -0.40(-1.86%)
Dec 18, 2020 21.61 21.98 21.00 21.46 68,420,704 -0.17(-0.79%)
Dec 17, 2020 21.89 21.90 21.31 21.63 25,692,720 -0.13(-0.60%)
Dec 16, 2020 21.53 22.21 21.31 21.76 35,029,600 +0.23(+1.07%)
Dec 15, 2020 21.22 21.71 19.95 21.53 56,763,300 +0.60(+2.87%)
Dec 14, 2020 22.32 22.75 20.93 20.93 55,235,268 -0.39(-1.83%)
Dec 11, 2020 22.64 22.82 21.28 21.32 52,517,300 -1.00(-4.48%)
Dec 10, 2020 22.25 23.07 22.16 22.32 49,380,552 -0.37(-1.63%)
Dec 09, 2020 23.97 24.38 21.97 22.69 66,834,656 -0.88(-3.73%)
Dec 08, 2020 23.01 23.92 22.95 23.57 42,526,592 +0.37(+1.59%)
Dec 07, 2020 23.39 23.45 22.70 23.20 47,002,372 -0.25(-1.07%)
Dec 04, 2020 23.54 23.71 22.60 23.45 65,203,800 +0.57(+2.49%)
Dec 03, 2020 21.48 23.50 21.37 22.88 92,678,944 +1.52(+7.12%)
Dec 02, 2020 19.81 21.27 19.23 21.36 52,078,288 +1.21(+6.00%)
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.