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 (%)
Aug 30, 2024 16.62 16.79 16.25 16.50 20,664,324 -0.04(-0.24%)
Aug 29, 2024 16.79 16.87 16.50 16.54 22,799,188 -0.09(-0.54%)
Aug 28, 2024 16.93 17.02 16.49 16.63 24,851,612 -0.41(-2.41%)
Aug 27, 2024 16.55 17.37 16.50 17.04 30,113,444 +0.44(+2.65%)
Aug 26, 2024 16.60 16.71 16.41 16.60 21,634,132 -0.01(-0.06%)
Aug 23, 2024 15.52 16.75 15.47 16.61 42,378,944 +1.16(+7.51%)
Aug 22, 2024 15.66 15.67 15.32 15.45 18,675,628 -0.04(-0.26%)
Aug 21, 2024 15.41 15.61 15.30 15.49 13,785,967 +0.17(+1.11%)
Aug 20, 2024 15.53 15.53 15.28 15.32 20,235,848 -0.28(-1.79%)
Aug 19, 2024 15.49 15.67 15.42 15.60 17,925,768 +0.14(+0.91%)
Aug 16, 2024 15.64 15.66 15.31 15.46 23,514,066 -0.28(-1.78%)
Aug 15, 2024 15.06 15.79 15.04 15.74 32,411,384 +0.98(+6.64%)
Aug 14, 2024 14.90 15.08 14.53 14.76 23,089,280 -0.11(-0.74%)
Aug 13, 2024 14.80 14.91 14.56 14.87 18,824,612 +0.27(+1.85%)
Aug 12, 2024 14.79 14.85 14.49 14.60 19,245,028 -0.17(-1.15%)
Aug 09, 2024 14.49 14.85 14.49 14.77 26,030,060 +0.28(+1.93%)
Aug 08, 2024 14.11 14.55 14.08 14.49 24,115,208 +0.48(+3.43%)
Aug 07, 2024 14.80 14.84 13.95 14.01 29,541,942 -0.53(-3.65%)
Aug 06, 2024 14.45 15.04 14.44 14.54 32,705,618 +0.14(+0.97%)
Aug 05, 2024 13.87 14.71 13.78 14.40 35,534,056 -0.40(-2.70%)
Aug 02, 2024 15.16 15.20 14.63 14.80 44,426,800 -0.96(-6.09%)
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.