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 (%)
Feb 26, 2010 26.13 27.03 26.13 26.88 7,016,509 +0.22(+0.84%)
Feb 25, 2010 26.10 26.69 26.07 26.66 7,827,141 -0.13(-0.47%)
Feb 24, 2010 25.65 26.84 25.60 26.78 17,475,268 +1.61(+6.41%)
Feb 23, 2010 25.28 25.43 25.00 25.17 3,416,064 -0.33(-1.29%)
Feb 22, 2010 25.55 25.67 25.34 25.50 3,840,286 +0.16(+0.65%)
Feb 19, 2010 25.44 25.57 25.26 25.33 7,245,792 +0.08(+0.33%)
Feb 18, 2010 25.38 25.47 25.20 25.25 7,406,184 -0.17(-0.68%)
Feb 17, 2010 25.30 25.51 25.23 25.42 5,552,088 +0.47(+1.89%)
Feb 16, 2010 24.75 25.05 24.65 24.95 4,332,888 +0.49(+2.01%)
Feb 12, 2010 24.40 24.46 24.46 24.46 5,241,454 -0.27(-1.09%)
Feb 11, 2010 24.28 24.76 24.09 24.73 5,561,136 +0.42(+1.75%)
Feb 10, 2010 24.61 24.68 24.22 24.30 5,642,543 -0.14(-0.58%)
Feb 09, 2010 24.89 24.99 24.39 24.44 6,809,852 +0.23(+0.95%)
Feb 08, 2010 24.18 25.03 24.00 24.21 7,368,588 -0.03(-0.12%)
Feb 05, 2010 24.38 24.46 23.73 24.24 6,282,483 -0.28(-1.12%)
Feb 04, 2010 25.21 25.46 24.50 24.52 6,601,218 -1.16(-4.53%)
Feb 03, 2010 25.66 25.90 25.59 25.68 4,767,464 -0.10(-0.38%)
Feb 02, 2010 25.87 25.87 25.58 25.78 4,858,005 +0.47(+1.86%)
Feb 01, 2010 25.16 25.46 25.16 25.31 4,917,836 +0.47(+1.89%)
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%)
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.