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 (%)
May 28, 2021	29.96	30.07	29.41	29.56	25,635,764	-0.44(-1.47%)
May 27, 2021	29.57	30.00	29.22	30.00	30,184,480	+0.63(+2.15%)
May 26, 2021	28.84	29.42	28.62	29.37	24,490,528	+0.79(+2.76%)
May 25, 2021	28.25	29.37	28.23	28.58	38,620,064	+0.68(+2.44%)
May 24, 2021	27.38	28.15	26.90	27.90	26,441,492	+0.73(+2.69%)
May 21, 2021	27.89	28.04	27.16	27.17	20,551,508	-0.36(-1.31%)
May 20, 2021	27.65	27.68	26.97	27.53	23,975,872	-0.15(-0.54%)
May 19, 2021	27.01	27.80	26.75	27.68	26,306,002	-0.32(-1.14%)
May 18, 2021	27.65	28.62	27.42	28.00	33,387,768	+0.48(+1.74%)
May 17, 2021	27.30	27.60	26.79	27.52	29,731,106	+0.32(+1.18%)
May 14, 2021	25.53	27.26	25.51	27.20	35,569,900	+2.08(+8.28%)
May 13, 2021	24.96	25.60	24.29	25.12	28,130,634	+0.34(+1.37%)
May 12, 2021	25.50	25.84	24.68	24.78	23,958,052	-1.10(-4.25%)
May 11, 2021	25.33	26.12	25.09	25.88	28,127,424	-0.39(-1.48%)
May 10, 2021	26.83	26.83	26.23	26.27	18,081,792	-0.49(-1.83%)
May 07, 2021	25.99	26.86	25.88	26.76	20,207,598	+0.81(+3.12%)
May 06, 2021	26.48	26.83	25.52	25.95	25,851,636	-0.57(-2.15%)
May 05, 2021	26.82	27.31	26.37	26.52	25,653,494	-0.16(-0.60%)
May 04, 2021	27.48	27.56	26.20	26.68	33,622,584	-1.25(-4.48%)

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.