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 (%)
Jan 31, 2020 44.47 44.64 42.71 43.03 11,933,978 -1.21(-2.73%)
Jan 30, 2020 43.26 45.26 43.26 44.23 15,027,227 -1.73(-3.76%)
Jan 29, 2020 45.83 46.43 45.74 45.96 3,447,305 +0.00(+0.00%)
Jan 28, 2020 45.27 46.31 44.86 45.96 7,238,611 +1.22(+2.72%)
Jan 27, 2020 44.88 45.61 44.21 44.75 8,192,838 -2.22(-4.73%)
Jan 24, 2020 48.57 48.73 46.58 46.97 6,546,221 -1.91(-3.90%)
Jan 23, 2020 48.46 49.04 47.57 48.88 6,378,731 -0.43(-0.86%)
Jan 22, 2020 50.10 50.45 49.17 49.30 5,167,010 -0.80(-1.60%)
Jan 21, 2020 50.79 50.79 49.72 50.11 12,240,120 -1.20(-2.33%)
Jan 17, 2020 50.86 51.34 50.72 51.30 6,637,069 +0.54(+1.07%)
Jan 16, 2020 50.01 50.77 49.88 50.76 4,828,390 +0.90(+1.80%)
Jan 15, 2020 49.93 50.35 49.52 49.86 3,698,715 +0.23(+0.46%)
Jan 14, 2020 48.86 49.70 48.79 49.63 4,457,558 +0.84(+1.72%)
Jan 13, 2020 48.53 49.08 48.26 48.79 4,088,911 +0.50(+1.04%)
Jan 10, 2020 48.69 49.01 48.24 48.29 4,413,416 -0.35(-0.71%)
Jan 09, 2020 48.57 48.72 48.37 48.63 2,619,112 +0.43(+0.90%)
Jan 08, 2020 47.94 48.46 47.87 48.20 5,079,965 +0.23(+0.47%)
Jan 07, 2020 47.58 48.11 47.57 47.97 5,815,249 +0.15(+0.31%)
Jan 06, 2020 48.78 48.83 47.71 47.82 6,774,543 -1.49(-3.03%)
Jan 03, 2020 49.47 49.82 48.99 49.31 4,949,399 -1.40(-2.77%)
Jan 02, 2020 50.76 51.07 50.13 50.72 4,250,028 +0.47(+0.94%)
Dec 31, 2019 50.44 50.54 50.16 50.24 3,167,441 -0.19(-0.37%)
Dec 30, 2019 51.04 51.09 50.35 50.43 2,598,502 -0.31(-0.60%)
Dec 27, 2019 51.02 51.14 50.59 50.74 2,117,832 +0.00(+0.00%)
Dec 26, 2019 50.41 50.85 50.17 50.74 3,254,678 +0.39(+0.77%)
Dec 24, 2019 50.81 51.02 50.15 50.35 2,167,202 -0.32(-0.62%)
Dec 23, 2019 49.74 50.68 49.57 50.67 6,034,973 +1.04(+2.09%)
Dec 20, 2019 48.34 50.62 47.70 49.63 16,055,628 +3.52(+7.63%)
Dec 19, 2019 46.15 46.49 46.03 46.11 4,529,620 +0.07(+0.15%)
Dec 18, 2019 46.41 46.62 46.03 46.04 6,661,226 -0.61(-1.31%)
Dec 17, 2019 46.22 46.76 46.00 46.66 3,284,060 +0.21(+0.45%)
Dec 16, 2019 47.51 47.51 46.32 46.45 4,643,698 -0.45(-0.97%)
Dec 13, 2019 46.62 47.44 46.57 46.90 7,038,703 +0.54(+1.17%)
Dec 12, 2019 45.35 46.42 45.23 46.36 5,333,149 +1.10(+2.42%)
Dec 11, 2019 44.94 45.38 44.86 45.26 2,872,183 +0.46(+1.04%)
Dec 10, 2019 44.54 44.89 44.36 44.80 3,741,433 -0.09(-0.20%)
Dec 09, 2019 44.55 44.99 44.43 44.89 3,242,873 +0.63(+1.43%)
Dec 06, 2019 44.35 44.60 44.20 44.25 3,725,378 +0.56(+1.29%)
Dec 05, 2019 43.89 43.99 43.36 43.69 3,188,853 +0.32(+0.73%)
Dec 04, 2019 43.05 43.83 43.05 43.37 2,675,494 +0.34(+0.78%)
Dec 03, 2019 43.34 43.34 42.77 43.04 3,131,476 -0.94(-2.14%)
Dec 02, 2019 44.64 44.66 43.93 43.98 3,416,846 -0.58(-1.31%)
Nov 29, 2019 44.70 44.84 44.49 44.56 1,935,327 -0.14(-0.31%)
Nov 27, 2019 44.47 44.78 44.27 44.70 4,888,901 +0.53(+1.21%)
Nov 26, 2019 44.19 44.23 43.63 44.16 3,255,219 +0.18(+0.40%)
Nov 25, 2019 43.37 44.11 43.33 43.99 3,090,245 +0.81(+1.88%)
Nov 22, 2019 43.03 43.42 42.74 43.18 4,017,346 +0.65(+1.53%)
Nov 21, 2019 42.41 42.78 41.98 42.52 3,814,388 -0.15(-0.35%)
Nov 20, 2019 43.03 43.14 42.52 42.67 3,154,247 -0.80(-1.84%)
Nov 19, 2019 43.93 44.02 43.46 43.47 2,562,093 -0.21(-0.47%)
Nov 18, 2019 43.78 43.90 43.44 43.68 2,247,871 -0.15(-0.33%)
Nov 15, 2019 43.83 44.05 43.54 43.83 2,238,560 +0.40(+0.92%)
Nov 14, 2019 43.15 43.48 42.94 43.42 1,978,990 +0.37(+0.86%)
Nov 13, 2019 43.25 43.37 42.87 43.05 2,624,896 -0.41(-0.94%)
Nov 12, 2019 43.93 44.01 43.24 43.46 2,302,040 -0.20(-0.45%)
Nov 11, 2019 43.62 43.98 43.40 43.66 2,348,636 -0.36(-0.82%)
Nov 08, 2019 43.58 44.02 43.25 44.02 2,773,280 +0.00(+0.00%)
Nov 07, 2019 43.86 44.30 43.65 44.02 3,907,319 +0.66(+1.53%)
Nov 06, 2019 43.84 43.88 43.21 43.36 3,147,466 -0.48(-1.09%)
Nov 05, 2019 43.35 44.28 43.30 43.83 3,941,973 +0.64(+1.47%)
Nov 04, 2019 42.26 43.36 42.26 43.20 4,269,824 +1.23(+2.93%)
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.