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 (%)
Nov 30, 2021 17.79 17.90 17.11 17.62 60,013,092 -0.54(-2.97%)
Nov 29, 2021 18.81 19.24 17.69 18.16 57,998,224 +0.21(+1.17%)
Nov 26, 2021 18.07 18.28 17.20 17.95 84,158,496 -2.21(-10.96%)
Nov 24, 2021 19.96 20.65 19.76 20.16 30,483,244 +0.01(+0.05%)
Nov 23, 2021 20.54 20.83 20.01 20.15 26,232,808 -0.18(-0.89%)
Nov 22, 2021 20.50 20.91 20.15 20.33 29,765,706 -0.16(-0.78%)
Nov 19, 2021 20.36 20.90 19.86 20.49 49,148,688 -0.46(-2.20%)
Nov 18, 2021 21.45 21.02 20.84 20.95 26,803,380 -0.38(-1.78%)
Nov 17, 2021 21.67 21.84 20.98 21.33 30,042,370 -0.26(-1.20%)
Nov 16, 2021 22.14 22.14 21.33 21.59 39,925,120 -0.71(-3.18%)
Nov 15, 2021 22.50 22.72 22.14 22.30 22,482,488 -0.06(-0.27%)
Nov 12, 2021 22.95 22.95 22.06 22.36 37,320,300 -0.66(-2.87%)
Nov 11, 2021 23.34 23.63 22.97 23.02 19,631,190 -1.21(-4.99%)
Nov 10, 2021 23.73 24.23 21,455,076 +0.06(+0.25%)
Nov 09, 2021 24.50 24.54 23.71 24.17 22,647,936 -0.42(-1.71%)
Nov 08, 2021 24.89 25.07 24.45 24.59 33,268,620 -0.20(-0.81%)
Nov 05, 2021 24.40 25.29 24.10 24.79 67,588,336 +1.91(+8.35%)
Nov 04, 2021 23.33 23.49 22.73 22.88 20,181,812 -0.29(-1.25%)
Nov 03, 2021 22.71 23.33 22.57 23.17 22,971,592 +0.26(+1.13%)
Nov 02, 2021 22.98 23.07 22.55 22.91 21,561,344 -0.16(-0.69%)
Nov 01, 2021 22.30 23.10 22.51 23.07 27,295,144 +0.91(+4.11%)
Oct 29, 2021 21.88 22.47 21.77 22.16 26,720,364 +0.19(+0.86%)
Oct 28, 2021 21.64 22.08 21.31 21.97 23,023,644 +0.33(+1.52%)
Oct 27, 2021 21.90 22.00 21.61 21.64 20,805,212 -0.18(-0.82%)
Oct 26, 2021 22.17 21.82 25,584,942 -0.23(-1.04%)
Oct 25, 2021 21.79 22.17 21.71 22.05 26,106,150 -0.24(-1.08%)
Oct 22, 2021 22.20 22.34 21.85 22.29 29,155,780 -0.04(-0.18%)
Oct 21, 2021 22.51 22.89 22.21 22.33 26,769,420 -0.11(-0.49%)
Oct 20, 2021 22.36 22.77 22.14 22.44 26,995,922 +0.10(+0.45%)
Oct 19, 2021 23.06 23.06 22.27 22.34 50,769,448 -0.79(-3.42%)
Oct 18, 2021 23.45 23.60 22.82 23.13 37,036,904 -0.54(-2.28%)
Oct 15, 2021 24.06 24.41 23.62 23.67 22,362,916 -0.06(-0.25%)
Oct 14, 2021 23.94 24.00 23.57 23.73 19,395,338 +0.08(+0.34%)
Oct 13, 2021 24.40 24.40 23.61 23.65 28,586,126 -0.68(-2.79%)
Oct 12, 2021 23.94 24.36 23.81 24.33 25,805,504 +0.45(+1.88%)
Oct 11, 2021 23.71 24.44 23.42 23.88 26,598,440 +0.05(+0.21%)
Oct 08, 2021 24.54 24.70 23.76 23.83 32,061,922 -0.66(-2.69%)
Oct 07, 2021 25.22 25.28 24.40 24.49 26,205,508 -0.41(-1.65%)
Oct 06, 2021 25.02 25.14 24.36 24.90 36,915,428 -0.52(-2.05%)
Oct 05, 2021 25.53 26.01 25.27 25.42 26,145,156 +0.08(+0.32%)
Oct 04, 2021 26.20 26.42 25.23 25.34 33,426,028 -0.75(-2.87%)
Oct 01, 2021 26.07 26.57 25.67 26.09 36,843,232 +1.08(+4.32%)
Sep 30, 2021 25.44 25.50 24.73 25.01 28,664,428 -0.51(-2.00%)
Sep 29, 2021 26.46 26.49 25.48 25.52 27,353,696 -0.65(-2.48%)
Sep 28, 2021 26.44 26.99 26.11 26.17 34,586,256 -0.21(-0.80%)
Sep 27, 2021 25.96 27.39 25.92 26.38 57,990,936 +0.94(+3.69%)
Sep 24, 2021 24.80 25.95 24.60 25.44 48,644,568 +0.75(+3.04%)
Sep 23, 2021 24.01 25.06 23.91 24.69 48,818,772 +1.08(+4.57%)
Sep 22, 2021 23.17 23.93 23.17 23.61 32,207,966 +0.65(+2.83%)
Sep 21, 2021 23.43 23.68 22.86 22.96 25,595,490 -0.28(-1.20%)
Sep 20, 2021 23.18 23.40 22.62 23.24 32,154,644 -0.31(-1.32%)
Sep 17, 2021 23.21 23.84 23.14 23.55 33,607,796 +0.46(+1.99%)
Sep 16, 2021 23.11 23.43 22.91 23.09 19,287,656 -0.08(-0.35%)
Sep 15, 2021 22.75 23.18 22.36 23.17 21,558,208 +0.31(+1.36%)
Sep 14, 2021 23.20 23.50 22.70 22.86 24,558,380 -0.45(-1.93%)
Sep 13, 2021 23.03 23.48 22.24 23.31 36,353,452 +0.56(+2.46%)
Sep 10, 2021 23.40 23.50 22.72 22.75 25,477,094 -0.53(-2.28%)
Sep 09, 2021 22.77 23.72 22.62 23.28 27,168,822 +0.50(+2.19%)
Sep 08, 2021 23.57 23.81 22.76 22.78 24,670,888 -0.78(-3.31%)
Sep 07, 2021 22.70 23.60 22.56 23.56 33,567,264 +0.60(+2.61%)
Sep 03, 2021 23.92 24.14 22.64 22.96 44,236,592 -1.06(-4.41%)
Sep 02, 2021 23.58 24.46 23.12 24.02 36,556,488 +0.51(+2.17%)
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.