Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.39	32.52	31.93	32.01	3,475,955	-0.38(-1.18%)
Feb 26, 2004	32.18	32.64	32.16	32.39	3,854,210	-0.18(-0.55%)
Feb 25, 2004	32.47	32.93	32.46	32.57	5,641,670	+0.18(+0.56%)
Feb 24, 2004	31.95	32.47	31.74	32.39	3,846,448	+0.45(+1.40%)
Feb 23, 2004	32.47	32.47	31.74	31.95	2,547,296	-0.19(-0.61%)
Feb 20, 2004	32.45	32.49	32.08	32.14	2,372,653	-0.18(-0.56%)
Feb 19, 2004	32.86	32.93	32.24	32.32	4,841,776	-0.22(-0.69%)
Feb 18, 2004	33.06	33.15	32.38	32.55	3,887,059	-0.38(-1.16%)
Feb 17, 2004	33.19	33.40	32.79	32.93	5,024,874	+0.87(+2.72%)
Feb 13, 2004	32.32	32.37	31.94	32.05	3,219,673	+0.47(+1.48%)
Feb 12, 2004	32.12	32.26	31.47	31.59	2,661,230	-0.23(-0.73%)
Feb 11, 2004	31.53	31.93	31.46	31.82	3,458,213	+0.17(+0.55%)
Feb 10, 2004	31.58	32.40	31.48	31.64	3,888,168	-0.04(-0.14%)
Feb 09, 2004	31.86	31.95	31.67	31.69	2,791,242	-0.22(-0.70%)
Feb 06, 2004	31.65	31.95	31.65	31.91	3,184,883	+0.26(+0.82%)
Feb 05, 2004	31.71	31.87	31.56	31.65	2,874,267	+0.38(+1.20%)
Feb 04, 2004	31.71	31.72	31.13	31.28	5,344,083	-0.47(-1.48%)
Feb 03, 2004	32.32	32.44	31.68	31.74	5,002,004	-0.63(-1.96%)

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.