Carnival Corp (NY: CCL )

22.00 -0.16 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.28 29.28 28.22 28.39 6,292,993 -0.90(-3.08%)
Feb 28, 2008 30.08 30.12 29.26 29.29 4,775,486 -1.26(-4.13%)
Feb 27, 2008 30.46 30.98 30.37 30.55 4,226,702 -0.11(-0.35%)
Feb 26, 2008 30.19 30.89 30.12 30.66 4,200,799 +0.27(+0.90%)
Feb 25, 2008 30.23 30.48 29.77 30.39 4,606,067 +0.19(+0.64%)
Feb 22, 2008 29.70 30.19 29.27 30.19 3,913,482 +0.71(+2.40%)
Feb 21, 2008 29.95 30.19 29.28 29.49 5,548,345 -0.58(-1.94%)
Feb 20, 2008 29.57 30.22 29.44 30.07 6,606,431 -0.14(-0.48%)
Feb 19, 2008 30.46 30.59 29.93 30.22 7,510,382 +0.38(+1.28%)
Feb 18, 2008 30.25 30.28 29.52 29.83 0 +0.00(+0.00%)
Feb 15, 2008 30.25 30.28 29.52 29.83 6,822,918 -0.52(-1.71%)
Feb 14, 2008 30.86 31.03 30.30 30.35 6,148,845 -0.43(-1.41%)
Feb 13, 2008 30.89 31.07 30.53 30.79 4,655,256 +0.22(+0.73%)
Feb 12, 2008 29.88 30.84 29.88 30.56 5,601,535 +0.71(+2.39%)
Feb 11, 2008 29.39 29.90 29.15 29.85 3,975,886 +0.40(+1.37%)
Feb 08, 2008 29.38 29.91 29.08 29.44 4,604,875 -0.04(-0.12%)
Feb 07, 2008 29.39 29.82 29.29 29.48 7,181,445 +0.19(+0.64%)
Feb 06, 2008 30.02 30.11 29.27 29.29 7,595,969 -0.09(-0.29%)
Feb 05, 2008 30.20 30.30 29.25 29.38 10,224,263 -0.95(-3.12%)
Feb 04, 2008 32.18 32.23 30.26 30.32 10,579,903 -1.98(-6.14%)
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.