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 30, 2002	18.63	19.00	18.36	18.71	3,510,494	-0.37(-1.95%)
Sep 27, 2002	19.00	19.23	18.80	19.08	3,208,046	+0.00(+0.00%)
Sep 26, 2002	18.93	19.15	18.58	19.08	6,386,035	+0.15(+0.79%)
Sep 25, 2002	18.45	19.01	18.18	18.93	4,754,639	+0.67(+3.67%)
Sep 24, 2002	18.67	18.78	18.24	18.26	5,823,540	-0.89(-4.67%)
Sep 23, 2002	18.77	19.17	18.71	19.15	63,106,244	+0.39(+2.07%)
Sep 20, 2002	18.26	18.81	18.01	18.77	7,788,515	+1.40(+8.07%)
Sep 19, 2002	18.44	18.44	17.33	17.36	4,409,654	-1.08(-5.86%)
Sep 18, 2002	18.56	18.66	18.19	18.45	2,921,968	-0.11(-0.60%)
Sep 17, 2002	19.04	19.16	18.47	18.56	4,008,179	-0.39(-2.05%)
Sep 16, 2002	18.80	18.97	18.45	18.94	4,437,967	+0.00(+0.00%)
Sep 13, 2002	18.22	18.94	17.89	18.94	24,166,350	+0.44(+2.38%)
Sep 12, 2002	18.97	18.97	18.18	18.50	6,760,406	-0.57(-3.01%)
Sep 11, 2002	19.00	19.11	18.97	19.08	4,070,976	+0.30(+1.59%)
Sep 10, 2002	18.41	18.86	18.15	18.78	4,204,891	+0.66(+3.66%)
Sep 09, 2002	17.89	18.19	17.55	18.12	3,598,250	+0.08(+0.45%)
Sep 06, 2002	17.66	18.08	17.53	18.04	4,721,496	+0.52(+2.98%)
Sep 05, 2002	17.45	17.70	17.33	17.51	3,487,415	-0.37(-2.08%)
Sep 04, 2002	17.41	18.04	17.36	17.89	2,177,655	+0.48(+2.78%)

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.