Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.55 44.55 43.98 44.10 3,975,151 -0.27(-0.61%)
Nov 27, 2015 44.61 44.66 44.18 44.37 1,542,347 -0.13(-0.29%)
Nov 25, 2015 44.56 44.50 44.50 44.50 3,257,371 +0.52(+1.19%)
Nov 24, 2015 43.74 44.10 43.40 43.98 8,848,014 -0.87(-1.95%)
Nov 23, 2015 44.83 45.11 44.74 44.85 2,764,358 -0.17(-0.37%)
Nov 20, 2015 45.14 45.33 44.87 45.02 5,067,655 +0.03(+0.08%)
Nov 19, 2015 44.46 45.10 44.16 44.98 7,063,938 +1.09(+2.49%)
Nov 18, 2015 43.81 43.99 43.41 43.89 5,453,340 +0.31(+0.72%)
Nov 17, 2015 44.33 44.59 43.44 43.58 5,282,565 -0.47(-1.06%)
Nov 16, 2015 43.91 44.23 43.26 44.05 5,961,061 -0.69(-1.53%)
Nov 13, 2015 45.03 45.15 44.49 44.73 3,058,754 -0.53(-1.17%)
Nov 12, 2015 45.56 45.69 45.17 45.26 2,990,243 -0.57(-1.25%)
Nov 11, 2015 46.27 46.38 45.83 45.83 2,580,132 -0.26(-0.56%)
Nov 10, 2015 45.38 46.16 45.32 46.09 3,318,516 +0.49(+1.07%)
Nov 09, 2015 45.86 45.97 44.92 45.61 3,547,112 -0.69(-1.48%)
Nov 06, 2015 45.75 46.29 45.53 46.29 3,881,805 +0.40(+0.87%)
Nov 05, 2015 44.82 46.06 44.79 45.89 4,231,436 +0.09(+0.19%)
Nov 04, 2015 45.65 46.09 45.33 45.81 4,143,844 -0.16(-0.34%)
Nov 03, 2015 46.11 46.14 44.97 45.96 6,294,098 -0.49(-1.06%)
Nov 02, 2015 47.10 47.34 46.35 46.46 3,929,179 -0.46(-0.98%)
Oct 30, 2015 46.68 47.36 46.61 46.92 3,186,219 +0.00(+0.00%)
Oct 29, 2015 46.30 47.03 46.10 46.92 2,656,059 +0.69(+1.48%)
Oct 28, 2015 46.74 46.94 45.75 46.23 4,050,634 -0.48(-1.02%)
Oct 27, 2015 46.22 46.77 46.18 46.71 2,408,290 +0.29(+0.62%)
Oct 26, 2015 46.36 46.54 46.09 46.42 3,695,688 -0.06(-0.13%)
Oct 23, 2015 46.02 46.70 45.85 46.48 6,412,213 +1.04(+2.29%)
Oct 22, 2015 44.85 45.46 44.69 45.44 3,446,592 +0.80(+1.79%)
Oct 21, 2015 45.01 45.24 44.42 44.65 3,523,095 -0.18(-0.41%)
Oct 20, 2015 45.02 45.33 44.53 44.83 3,442,146 -0.16(-0.37%)
Oct 19, 2015 44.22 45.06 44.03 44.99 5,154,006 +0.66(+1.49%)
Oct 16, 2015 44.00 44.39 43.85 44.33 4,788,380 +0.43(+0.97%)
Oct 15, 2015 42.62 43.97 42.43 43.91 5,379,578 +1.95(+4.65%)
Oct 14, 2015 43.47 43.57 41.88 41.96 5,175,210 -1.31(-3.03%)
Oct 13, 2015 43.25 43.91 43.19 43.27 2,983,290 -0.43(-0.97%)
Oct 12, 2015 42.58 43.80 42.55 43.69 3,886,996 +0.87(+2.03%)
Oct 09, 2015 42.42 42.94 42.21 42.82 5,626,091 -0.23(-0.52%)
Oct 08, 2015 42.50 43.18 42.42 43.05 5,138,967 +0.32(+0.75%)
Oct 07, 2015 41.91 42.79 41.85 42.73 6,454,088 +0.08(+0.18%)
Oct 06, 2015 43.84 44.02 42.48 42.65 5,991,745 -1.06(-2.42%)
Oct 05, 2015 43.53 43.79 43.16 43.71 5,936,223 +0.54(+1.25%)
Oct 02, 2015 42.69 43.18 42.00 43.17 5,205,014 +0.22(+0.50%)
Oct 01, 2015 43.39 43.76 42.49 42.95 5,344,670 -0.16(-0.38%)
Sep 30, 2015 43.21 43.33 42.43 43.12 5,973,198 +1.28(+3.05%)
Sep 29, 2015 42.35 42.37 41.46 41.84 5,131,943 -0.36(-0.84%)
Sep 28, 2015 43.85 43.94 41.72 42.20 6,343,057 -1.79(-4.06%)
Sep 25, 2015 44.60 44.78 43.73 43.99 4,596,653 -0.16(-0.35%)
Sep 24, 2015 44.10 44.36 43.85 44.14 5,750,938 -0.54(-1.20%)
Sep 23, 2015 44.08 44.74 43.20 44.68 7,785,038 +1.48(+3.43%)
Sep 22, 2015 45.13 45.16 42.99 43.20 11,510,289 -2.51(-5.49%)
Sep 21, 2015 45.68 45.99 45.21 45.70 7,901,563 +0.53(+1.17%)
Sep 18, 2015 45.75 45.76 45.07 45.17 9,672,069 -0.58(-1.27%)
Sep 17, 2015 45.77 46.45 45.51 45.76 4,127,683 -0.11(-0.25%)
Sep 16, 2015 45.61 45.95 45.28 45.87 4,189,523 +0.81(+1.79%)
Sep 15, 2015 44.59 45.25 44.33 45.06 4,331,729 +0.49(+1.09%)
Sep 14, 2015 44.08 44.97 44.05 44.58 4,411,129 +0.00(+0.00%)
Sep 11, 2015 43.73 44.59 43.67 44.58 2,883,540 +0.57(+1.30%)
Sep 10, 2015 43.93 44.24 43.59 44.00 3,551,241 +0.16(+0.38%)
Sep 09, 2015 44.13 44.64 43.73 43.84 3,462,152 -0.13(-0.30%)
Sep 08, 2015 43.32 43.97 43.16 43.97 4,524,054 +1.52(+3.58%)
Sep 04, 2015 42.35 42.45 42.45 42.45 3,693,851 -0.41(-0.95%)
Sep 03, 2015 43.24 43.55 42.72 42.86 3,410,555 -0.03(-0.08%)
Sep 02, 2015 42.22 42.89 41.96 42.89 4,533,922 +1.44(+3.47%)
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.