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, 2007 33.13 33.58 33.01 33.51 4,652,025 +0.15(+0.45%)
Feb 27, 2007 33.56 33.93 33.08 33.35 7,042,558 -0.81(-2.37%)
Feb 26, 2007 34.46 34.57 34.05 34.16 3,137,996 -0.19(-0.55%)
Feb 23, 2007 34.75 34.87 34.35 34.35 3,920,602 -0.74(-2.10%)
Feb 22, 2007 35.01 35.34 34.91 35.09 2,263,709 -0.02(-0.06%)
Feb 21, 2007 35.28 35.28 34.66 35.11 2,577,928 -0.17(-0.49%)
Feb 20, 2007 35.11 35.32 34.74 35.28 2,622,559 +0.39(+1.12%)
Feb 16, 2007 34.76 34.96 34.65 34.89 2,850,427 -0.22(-0.62%)
Feb 15, 2007 35.23 35.29 34.96 35.11 2,406,196 -0.19(-0.55%)
Feb 14, 2007 35.15 35.37 35.05 35.30 2,973,952 +0.12(+0.35%)
Feb 13, 2007 35.15 35.46 35.03 35.18 3,634,353 +0.07(+0.21%)
Feb 12, 2007 35.31 35.42 35.00 35.11 2,262,249 +0.15(+0.43%)
Feb 09, 2007 35.75 35.89 34.81 34.96 3,518,507 -0.81(-2.26%)
Feb 08, 2007 35.68 35.92 35.49 35.76 2,899,078 -0.23(-0.64%)
Feb 07, 2007 35.67 36.32 35.38 35.99 7,305,909 +0.45(+1.26%)
Feb 06, 2007 36.18 36.18 35.26 35.55 7,978,008 -1.09(-2.97%)
Feb 05, 2007 36.80 36.98 36.27 36.64 4,632,620 -0.71(-1.91%)
Feb 02, 2007 37.52 37.81 37.29 37.35 4,679,053 -0.27(-0.73%)
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.