Skip to main content

Carnival Corp (NY: CCL )

22.00 -0.16 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.74 25.74 24.79 24.84 6,645,026 -0.80(-3.14%)
Jan 28, 2010 25.75 25.96 25.35 25.64 6,082,843 +0.40(+1.56%)
Jan 27, 2010 25.14 25.29 24.86 25.25 4,217,712 +0.10(+0.41%)
Jan 26, 2010 25.35 25.44 25.09 25.14 3,843,725 +0.13(+0.54%)
Jan 25, 2010 25.47 25.47 24.92 25.01 3,690,230 +0.19(+0.78%)
Jan 22, 2010 25.31 25.41 24.80 24.82 5,283,985 -0.68(-2.66%)
Jan 21, 2010 26.18 26.38 25.44 25.50 7,596,950 -0.07(-0.29%)
Jan 20, 2010 26.02 26.08 25.33 25.57 5,387,503 -0.52(-2.00%)
Jan 19, 2010 25.81 26.25 25.64 26.09 4,239,596 +0.58(+2.28%)
Jan 15, 2010 25.99 25.51 25.51 25.51 5,096,939 -0.63(-2.40%)
Jan 14, 2010 25.32 26.29 25.32 26.14 7,269,449 +0.76(+3.00%)
Jan 13, 2010 24.66 25.42 24.56 25.38 6,875,157 +0.87(+3.56%)
Jan 12, 2010 24.57 24.68 24.22 24.50 4,785,322 -0.40(-1.62%)
Jan 11, 2010 25.03 25.09 24.82 24.91 5,327,942 +0.15(+0.60%)
Jan 08, 2010 24.46 24.81 24.32 24.76 6,642,661 +0.80(+3.36%)
Jan 07, 2010 23.94 24.12 23.77 23.95 4,655,308 +0.26(+1.10%)
Jan 06, 2010 24.06 24.27 23.66 23.69 8,280,935 -0.43(-1.79%)
Jan 05, 2010 24.06 24.25 24.00 24.12 4,293,687 +0.23(+0.97%)
Jan 04, 2010 24.06 24.41 23.81 23.89 7,209,193 +0.28(+1.17%)
Dec 31, 2009 23.97 23.62 23.62 23.62 2,667,154 -0.31(-1.28%)
Dec 30, 2009 24.06 24.11 23.83 23.92 3,004,717 -0.16(-0.68%)
Dec 29, 2009 24.40 24.50 24.01 24.09 2,985,379 +0.05(+0.22%)
Dec 28, 2009 24.35 24.53 23.94 24.03 2,681,724 -0.17(-0.71%)
Dec 24, 2009 24.24 24.37 24.15 24.21 901,721 -0.04(-0.15%)
Dec 23, 2009 24.44 24.47 24.09 24.24 3,188,220 -0.15(-0.61%)
Dec 22, 2009 24.20 24.66 24.03 24.39 5,354,632 +0.12(+0.49%)
Dec 21, 2009 24.44 24.55 24.03 24.27 4,340,683 +0.26(+1.09%)
Dec 18, 2009 24.09 24.33 23.74 24.01 14,475,216 -0.85(-3.42%)
Dec 17, 2009 24.83 25.15 24.70 24.86 7,269,814 -0.31(-1.24%)
Dec 16, 2009 25.67 25.82 25.05 25.17 6,112,276 -0.07(-0.30%)
Dec 15, 2009 24.82 25.41 24.82 25.25 4,864,349 +0.13(+0.53%)
Dec 14, 2009 25.05 25.29 25.04 25.11 6,123,377 +0.95(+3.92%)
Dec 11, 2009 24.21 24.36 24.03 24.17 3,218,244 +0.18(+0.75%)
Dec 10, 2009 23.58 24.17 23.49 23.99 4,209,569 +0.63(+2.71%)
Dec 09, 2009 23.87 23.92 23.21 23.36 5,801,668 -0.37(-1.54%)
Dec 08, 2009 23.94 23.98 23.62 23.72 5,437,010 -0.43(-1.79%)
Dec 07, 2009 24.29 24.51 24.03 24.15 5,977,147 -0.34(-1.37%)
Dec 04, 2009 24.53 24.85 24.11 24.49 5,841,423 +0.16(+0.64%)
Dec 03, 2009 24.47 24.80 24.27 24.33 5,813,782 -0.04(-0.18%)
Dec 02, 2009 24.24 24.42 24.09 24.38 7,138,508 +0.43(+1.81%)
Dec 01, 2009 24.17 24.40 23.80 23.94 5,279,909 +0.07(+0.31%)
Nov 30, 2009 23.73 24.10 23.48 23.87 3,809,516 +0.01(+0.03%)
Nov 27, 2009 23.54 24.07 23.48 23.86 2,450,627 -0.75(-3.06%)
Nov 25, 2009 24.21 24.65 23.96 24.62 4,372,796 +0.69(+2.87%)
Nov 24, 2009 24.02 24.09 23.69 23.93 3,682,468 -0.13(-0.56%)
Nov 23, 2009 24.19 24.48 23.97 24.06 3,833,218 +0.15(+0.62%)
Nov 20, 2009 23.68 23.96 23.53 23.92 4,132,927 +0.16(+0.66%)
Nov 19, 2009 24.06 24.12 23.71 23.76 3,955,609 -0.65(-2.66%)
Nov 18, 2009 24.56 24.59 24.24 24.41 4,734,837 +0.01(+0.03%)
Nov 17, 2009 24.48 24.48 24.13 24.40 3,317,186 -0.16(-0.67%)
Nov 16, 2009 24.21 24.59 24.15 24.56 4,556,558 +0.51(+2.11%)
Nov 13, 2009 23.87 24.22 23.70 24.06 5,265,366 +0.67(+2.87%)
Nov 12, 2009 23.65 23.80 23.28 23.39 4,492,514 -0.16(-0.70%)
Nov 11, 2009 23.74 23.93 23.40 23.55 5,860,404 -0.07(-0.28%)
Nov 10, 2009 23.30 23.66 23.27 23.62 5,263,651 -0.17(-0.72%)
Nov 09, 2009 23.13 23.79 22.98 23.79 5,450,092 +1.01(+4.42%)
Nov 06, 2009 22.66 23.03 22.63 22.78 4,343,220 +0.06(+0.26%)
Nov 05, 2009 22.58 22.97 22.46 22.72 5,988,482 +0.55(+2.49%)
Nov 04, 2009 22.45 22.86 22.10 22.17 6,682,775 +0.33(+1.50%)
Nov 03, 2009 21.75 21.93 21.40 21.84 9,624,977 -0.13(-0.58%)
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.