Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.95	35.30	34.83	35.05	3,242,128	+0.07(+0.21%)
Sep 28, 2006	34.80	35.20	34.73	34.97	4,571,479	+0.42(+1.23%)
Sep 27, 2006	34.48	34.91	34.38	34.55	4,643,804	+0.02(+0.06%)
Sep 26, 2006	34.10	34.53	33.86	34.53	5,292,981	+0.19(+0.56%)
Sep 25, 2006	33.72	34.42	33.28	34.33	5,712,168	+1.02(+3.06%)
Sep 22, 2006	33.35	33.53	33.18	33.31	4,372,888	-0.04(-0.11%)
Sep 21, 2006	33.31	34.34	33.07	33.35	12,855,533	+0.87(+2.68%)
Sep 20, 2006	32.12	32.51	32.05	32.48	5,410,122	+0.57(+1.77%)
Sep 19, 2006	31.87	32.20	31.58	31.91	5,263,595	+0.04(+0.14%)
Sep 18, 2006	32.43	32.65	31.87	31.87	4,502,911	-0.78(-2.40%)
Sep 15, 2006	32.55	32.73	32.19	32.65	5,700,226	+0.17(+0.53%)
Sep 14, 2006	32.54	32.66	32.37	32.48	3,829,313	-0.20(-0.62%)
Sep 13, 2006	32.90	33.09	32.45	32.68	7,272,716	-0.68(-2.03%)
Sep 12, 2006	32.49	33.36	32.42	33.36	8,656,143	+1.30(+4.04%)
Sep 11, 2006	31.75	32.17	31.67	32.06	4,437,699	+0.25(+0.77%)
Sep 08, 2006	31.38	31.90	31.30	31.81	3,474,802	+0.44(+1.40%)
Sep 07, 2006	31.32	31.45	31.13	31.38	3,397,915	+0.05(+0.17%)
Sep 06, 2006	31.14	31.40	31.02	31.32	3,436,694	+0.19(+0.60%)
Sep 05, 2006	31.55	31.66	31.03	31.14	3,165,510	-0.19(-0.59%)

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.