Indicators

Carnival Corp (NY: CCL )

14.43 -0.13 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.86	63.08	61.98	61.99	3,434,589	-0.54(-0.86%)
Feb 27, 2018	63.68	63.74	62.52	62.53	3,268,065	-1.07(-1.68%)
Feb 26, 2018	63.69	63.91	63.46	63.59	1,774,443	-0.11(-0.17%)
Feb 23, 2018	63.40	63.72	63.21	63.70	2,204,125	+0.52(+0.82%)
Feb 22, 2018			63.08	63.18	2,690,546	-0.86(-1.35%)
Feb 21, 2018	64.50	64.95	63.98	64.05	3,166,303	+0.12(+0.19%)
Feb 20, 2018	63.82	64.41	63.57	63.93	2,030,872	-0.05(-0.07%)
Feb 16, 2018		63.97	63.97	63.97	0	-0.09(-0.14%)
Feb 15, 2018	64.34	64.51	63.79	64.06	2,715,694	-0.29(-0.46%)
Feb 14, 2018	62.84	64.50	62.67	64.36	2,976,954	+1.08(+1.70%)
Feb 13, 2018	63.15	63.58	62.80	63.28	2,229,716	-0.02(-0.03%)
Feb 12, 2018	62.20	63.47	62.19	63.30	3,417,862	+1.56(+2.53%)
Feb 09, 2018	61.95	62.24	59.65	61.73	5,637,351	+0.29(+0.46%)
Feb 08, 2018	64.05	64.05	61.44	61.45	4,001,850	-2.17(-3.41%)
Feb 07, 2018	63.15	64.39	62.94	63.62	3,392,420	-0.14(-0.22%)
Feb 06, 2018	62.07	63.93	61.68	63.76	4,862,600	+0.62(+0.98%)
Feb 05, 2018	64.17	64.74	62.52	63.14	2,740,129	-1.24(-1.93%)
Feb 02, 2018	65.35	65.80	64.20	64.39	2,800,444	-1.07(-1.63%)

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.