Skip to main content

Carnival Corp (NY: CCL )

16.55 -0.64 (-3.70%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.44 25.50 24.73 25.01 28,664,428 -0.51(-2.00%)
Sep 29, 2021 26.46 26.49 25.48 25.52 27,353,696 -0.65(-2.48%)
Sep 28, 2021 26.44 26.99 26.11 26.17 34,586,256 -0.21(-0.80%)
Sep 27, 2021 25.96 27.39 25.92 26.38 57,990,936 +0.94(+3.69%)
Sep 24, 2021 24.80 25.95 24.60 25.44 48,644,568 +0.75(+3.04%)
Sep 23, 2021 24.01 25.06 23.91 24.69 48,818,772 +1.08(+4.57%)
Sep 22, 2021 23.17 23.93 23.17 23.61 32,207,966 +0.65(+2.83%)
Sep 21, 2021 23.43 23.68 22.86 22.96 25,595,490 -0.28(-1.20%)
Sep 20, 2021 23.18 23.40 22.62 23.24 32,154,644 -0.31(-1.32%)
Sep 17, 2021 23.21 23.84 23.14 23.55 33,607,796 +0.46(+1.99%)
Sep 16, 2021 23.11 23.43 22.91 23.09 19,287,656 -0.08(-0.35%)
Sep 15, 2021 22.75 23.18 22.36 23.17 21,558,208 +0.31(+1.36%)
Sep 14, 2021 23.20 23.50 22.70 22.86 24,558,380 -0.45(-1.93%)
Sep 13, 2021 23.03 23.48 22.24 23.31 36,353,452 +0.56(+2.46%)
Sep 10, 2021 23.40 23.50 22.72 22.75 25,477,094 -0.53(-2.28%)
Sep 09, 2021 22.77 23.72 22.62 23.28 27,168,822 +0.50(+2.19%)
Sep 08, 2021 23.57 23.81 22.76 22.78 24,670,888 -0.78(-3.31%)
Sep 07, 2021 22.70 23.60 22.56 23.56 33,567,264 +0.60(+2.61%)
Sep 03, 2021 23.92 24.14 22.64 22.96 44,236,592 -1.06(-4.41%)
Sep 02, 2021 23.58 24.46 23.12 24.02 36,556,488 +0.51(+2.17%)
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.