Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.63 40.90 40.50 40.61 2,485,605 -0.25(-0.62%)
Nov 29, 2005 40.83 40.97 40.39 40.86 1,966,719 +0.04(+0.09%)
Nov 28, 2005 40.69 40.96 40.46 40.82 2,462,257 +0.46(+1.14%)
Nov 25, 2005 40.72 40.72 40.36 40.36 706,070 -0.35(-0.86%)
Nov 23, 2005 40.03 40.81 39.95 40.71 2,477,822 +0.60(+1.51%)
Nov 22, 2005 39.45 40.17 39.45 40.11 2,052,999 +0.45(+1.13%)
Nov 21, 2005 39.50 39.80 39.39 39.66 2,552,830 -0.04(-0.11%)
Nov 18, 2005 39.89 39.89 39.40 39.71 2,838,506 -0.01(-0.04%)
Nov 17, 2005 39.27 39.79 39.18 39.72 3,300,766 +0.69(+1.78%)
Nov 16, 2005 39.50 39.54 38.96 39.03 3,601,604 -0.86(-2.15%)
Nov 15, 2005 39.73 40.30 39.67 39.89 2,518,077 +0.16(+0.41%)
Nov 14, 2005 39.89 39.90 39.65 39.72 2,135,119 -0.56(-1.39%)
Nov 11, 2005 39.95 40.33 39.85 40.28 2,091,778 +0.34(+0.86%)
Nov 10, 2005 39.50 40.06 39.48 39.94 3,377,653 +0.69(+1.77%)
Nov 09, 2005 39.00 39.39 38.98 39.24 2,834,480 +0.25(+0.63%)
Nov 08, 2005 39.05 39.12 38.66 39.00 3,566,717 -0.04(-0.11%)
Nov 07, 2005 38.85 39.14 38.52 39.04 2,929,482 +0.20(+0.52%)
Nov 04, 2005 38.66 38.90 38.39 38.84 2,769,268 +0.13(+0.35%)
Nov 03, 2005 38.68 38.89 38.57 38.71 6,535,515 +0.05(+0.13%)
Nov 02, 2005 37.64 38.69 37.60 38.66 5,610,994 +1.01(+2.67%)
Nov 01, 2005 36.98 37.75 36.90 37.65 5,016,832 +0.63(+1.71%)
Oct 31, 2005 36.52 37.20 36.49 37.02 4,639,510 +0.71(+1.95%)
Oct 28, 2005 36.05 36.49 35.73 36.31 5,256,215 +0.27(+0.74%)
Oct 27, 2005 36.66 36.78 35.93 36.04 4,929,882 -0.80(-2.18%)
Oct 26, 2005 37.06 37.11 36.71 36.85 5,125,118 -0.40(-1.08%)
Oct 25, 2005 36.61 37.26 36.60 37.25 4,976,711 +0.47(+1.28%)
Oct 24, 2005 35.79 36.82 35.78 36.78 5,419,515 +1.19(+3.35%)
Oct 21, 2005 35.29 35.65 35.29 35.59 4,549,205 +0.23(+0.65%)
Oct 20, 2005 35.32 35.77 35.18 35.35 4,850,580 -0.28(-0.77%)
Oct 19, 2005 34.34 35.70 34.12 35.63 7,397,775 +0.94(+2.71%)
Oct 18, 2005 34.88 34.89 34.59 34.69 5,136,121 -0.42(-1.19%)
Oct 17, 2005 34.89 35.18 34.71 35.11 4,150,279 -0.32(-0.90%)
Oct 14, 2005 34.83 35.46 34.65 35.43 4,524,112 +0.67(+1.93%)
Oct 13, 2005 34.84 34.91 34.32 34.76 6,089,491 -0.08(-0.24%)
Oct 12, 2005 35.27 35.28 34.54 34.84 6,820,385 -0.56(-1.58%)
Oct 11, 2005 35.44 35.68 35.21 35.40 6,449,504 +0.02(+0.06%)
Oct 10, 2005 35.70 35.71 35.03 35.38 5,778,455 -0.45(-1.25%)
Oct 07, 2005 36.00 36.00 35.73 35.82 4,323,106 -0.16(-0.43%)
Oct 06, 2005 36.16 36.29 35.77 35.98 5,794,422 -0.16(-0.45%)
Oct 05, 2005 36.70 36.77 36.14 36.14 3,120,693 -0.79(-2.14%)
Oct 04, 2005 37.15 37.45 36.93 36.93 3,474,802 +0.05(+0.14%)
Oct 03, 2005 37.03 37.26 36.82 36.88 3,027,436 -0.37(-0.98%)
Sep 30, 2005 36.49 37.32 36.49 37.25 3,310,293 +0.68(+1.85%)
Sep 29, 2005 36.67 36.78 36.32 36.57 3,905,797 -0.02(-0.06%)
Sep 28, 2005 36.96 37.27 36.59 36.59 2,807,107 -0.37(-0.99%)
Sep 27, 2005 37.40 37.40 36.95 36.96 2,129,215 -0.64(-1.70%)
Sep 26, 2005 37.26 37.95 37.25 37.60 3,910,896 +0.61(+1.65%)
Sep 23, 2005 36.99 37.20 36.37 36.99 3,098,821 +0.46(+1.26%)
Sep 22, 2005 36.37 36.91 36.14 36.52 3,069,435 +0.16(+0.43%)
Sep 21, 2005 37.04 37.05 36.32 36.37 4,186,642 -0.71(-1.91%)
Sep 20, 2005 37.93 38.17 37.04 37.08 5,343,165 -0.77(-2.03%)
Sep 19, 2005 37.84 38.21 36.82 37.84 8,307,669 +1.30(+3.57%)
Sep 16, 2005 37.02 37.19 36.52 36.54 14,470,022 -0.47(-1.27%)
Sep 15, 2005 37.23 37.26 36.88 37.01 2,220,057 -0.03(-0.08%)
Sep 14, 2005 37.57 37.86 36.98 37.04 4,127,602 -0.39(-1.04%)
Sep 13, 2005 37.75 37.81 37.42 37.43 3,386,777 -0.58(-1.53%)
Sep 12, 2005 37.59 38.07 37.46 38.01 5,243,199 +0.97(+2.62%)
Sep 09, 2005 37.07 37.20 36.80 37.04 2,527,604 +0.21(+0.57%)
Sep 08, 2005 37.09 37.10 36.76 36.83 2,975,104 -0.34(-0.90%)
Sep 07, 2005 36.77 37.31 36.57 37.17 6,161,547 +0.39(+1.05%)
Sep 06, 2005 36.06 36.80 36.06 36.78 6,505,324 +0.83(+2.30%)
Sep 02, 2005 36.14 36.29 35.93 35.95 3,500,833 -0.21(-0.58%)
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.