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 28, 2006 37.91 37.91 37.17 37.26 3,948,878 -0.65(-1.71%)
Feb 27, 2006 37.34 38.01 37.26 37.91 2,799,836 +0.52(+1.39%)
Feb 24, 2006 37.10 37.49 37.04 37.39 3,610,541 +0.20(+0.54%)
Feb 23, 2006 37.48 37.49 37.02 37.19 5,218,506 -0.48(-1.26%)
Feb 22, 2006 37.39 37.75 37.20 37.67 7,879,182 +0.27(+0.73%)
Feb 21, 2006 37.13 37.47 36.66 37.39 10,063,887 -1.24(-3.21%)
Feb 17, 2006 38.74 38.95 38.50 38.63 3,423,978 -0.29(-0.74%)
Feb 16, 2006 38.35 38.95 38.11 38.92 2,934,006 +0.47(+1.22%)
Feb 15, 2006 37.62 38.60 37.60 38.45 5,375,408 +0.82(+2.17%)
Feb 14, 2006 37.23 37.73 37.13 37.64 3,812,905 +0.34(+0.91%)
Feb 13, 2006 37.62 37.62 37.07 37.30 2,985,290 -0.36(-0.96%)
Feb 10, 2006 37.85 38.10 37.42 37.66 4,468,372 -0.03(-0.08%)
Feb 09, 2006 37.78 37.94 37.62 37.69 3,703,961 +0.17(+0.46%)
Feb 08, 2006 37.34 37.52 37.23 37.52 2,416,730 +0.36(+0.97%)
Feb 07, 2006 37.31 37.52 36.98 37.16 4,274,324 -0.15(-0.41%)
Feb 06, 2006 37.62 37.83 37.10 37.31 3,581,988 -0.29(-0.77%)
Feb 03, 2006 37.75 37.96 37.41 37.60 4,183,537 -0.46(-1.21%)
Feb 02, 2006 38.48 38.56 38.04 38.06 9,790,140 +0.36(+0.96%)
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.