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 (%)
Apr 30, 2010 31.98 32.25 31.07 31.17 7,991,827 -1.09(-3.38%)
Apr 29, 2010 31.39 32.28 31.39 32.26 6,030,808 +1.17(+3.78%)
Apr 28, 2010 31.34 31.48 30.93 31.09 11,511,299 -0.63(-1.98%)
Apr 27, 2010 32.27 32.61 31.60 31.72 9,976,817 -1.06(-3.24%)
Apr 26, 2010 32.21 33.05 32.10 32.78 12,151,048 +0.81(+2.53%)
Apr 23, 2010 31.29 32.00 31.20 31.97 11,036,299 +0.87(+2.81%)
Apr 22, 2010 29.66 31.22 29.53 31.10 10,915,439 +1.02(+3.41%)
Apr 21, 2010 29.64 30.14 29.54 30.07 25,191 +0.23(+0.78%)
Apr 20, 2010 29.14 29.94 29.14 29.84 7,776,795 +0.76(+2.62%)
Apr 19, 2010 28.63 29.18 28.58 29.08 5,402,059 -0.05(-0.18%)
Apr 16, 2010 29.47 29.49 28.73 29.13 6,134,442 -0.38(-1.29%)
Apr 15, 2010 29.24 29.75 29.10 29.51 5,555,818 +0.24(+0.82%)
Apr 14, 2010 29.07 29.27 28.81 29.27 5,230,108 +0.22(+0.77%)
Apr 13, 2010 29.21 29.23 28.56 29.05 7,084,305 +0.03(+0.10%)
Apr 12, 2010 29.28 29.37 28.94 29.02 5,266,913 -0.12(-0.41%)
Apr 09, 2010 29.05 29.14 28.76 29.14 3,952,114 +0.29(+1.01%)
Apr 08, 2010 28.35 29.02 28.28 28.85 5,978,797 +0.22(+0.76%)
Apr 07, 2010 28.96 29.16 28.41 28.63 7,105,174 -0.77(-2.62%)
Apr 06, 2010 29.23 29.46 29.17 29.40 3,805,018 -0.27(-0.91%)
Apr 05, 2010 29.41 29.75 29.29 29.67 3,857,952 +0.34(+1.15%)
Apr 01, 2010 29.44 29.33 29.33 29.33 3,394,322 +0.27(+0.93%)
Mar 31, 2010 29.20 29.28 28.94 29.06 4,118,475 -0.23(-0.79%)
Mar 30, 2010 29.26 29.39 29.08 29.29 4,213,993 +0.16(+0.54%)
Mar 29, 2010 29.17 29.23 28.88 29.14 3,305,071 +0.13(+0.46%)
Mar 26, 2010 28.86 29.15 28.79 29.00 3,892,310 +0.19(+0.67%)
Mar 25, 2010 28.99 29.15 28.77 28.81 4,997,755 +0.06(+0.21%)
Mar 24, 2010 28.72 28.84 28.45 28.75 4,251,672 -0.26(-0.90%)
Mar 23, 2010 29.08 29.41 28.66 29.01 9,642,872 +0.67(+2.37%)
Mar 22, 2010 27.66 28.47 27.57 28.34 4,321,763 +0.22(+0.77%)
Mar 19, 2010 28.43 28.68 27.98 28.12 4,469,361 -0.03(-0.11%)
Mar 18, 2010 28.09 28.24 27.92 28.15 2,590,291 +0.04(+0.16%)
Mar 17, 2010 27.99 28.24 27.80 28.11 4,661,865 +0.36(+1.29%)
Mar 16, 2010 27.77 27.83 27.49 27.75 4,945,392 -0.02(-0.08%)
Mar 15, 2010 27.66 27.77 27.57 27.77 4,196,068 -0.25(-0.91%)
Mar 12, 2010 27.99 28.11 27.69 28.02 3,555,588 +0.18(+0.64%)
Mar 11, 2010 27.62 27.86 27.43 27.84 3,533,018 +0.06(+0.22%)
Mar 10, 2010 27.37 27.93 27.34 27.78 3,565,536 +0.17(+0.62%)
Mar 09, 2010 27.28 27.80 27.15 27.61 3,693,766 +0.00(+0.00%)
Mar 08, 2010 27.57 27.84 27.48 27.61 3,828,371 -0.07(-0.27%)
Mar 05, 2010 27.20 27.74 27.10 27.69 6,500,114 +0.67(+2.46%)
Mar 04, 2010 26.69 27.08 26.78 27.02 4,854,176 +0.33(+1.23%)
Mar 03, 2010 27.01 27.04 26.57 26.69 4,701,394 -0.10(-0.36%)
Mar 02, 2010 27.36 27.49 26.69 26.79 7,708,480 -0.19(-0.72%)
Mar 01, 2010 26.69 26.98 26.63 26.98 3,290,404 +0.10(+0.39%)
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%)
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.