Carnival Corp (NY: CCL )

23.55 USD +0.46 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 23.21 23.84 23.14 23.55 33,607,797 +0.46(+1.99%)
Sep 16, 2021 23.11 23.43 22.92 23.09 19,287,655 -0.08(-0.35%)
Sep 15, 2021 22.75 23.18 22.36 23.17 21,558,207 +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 36,353,451 +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 24,670,887 -0.78(-3.31%)
Sep 07, 2021 22.70 23.60 22.56 23.56 33,567,265 +0.60(+2.61%)
Sep 03, 2021 23.92 24.14 22.64 22.96 44,236,590 -1.06(-4.41%)
Sep 02, 2021 23.58 24.46 23.12 24.02 36,556,489 +0.51(+2.17%)
Sep 01, 2021 24.22 24.42 23.31 23.51 31,854,361 -0.63(-2.61%)
Aug 31, 2021 23.53 24.19 23.50 24.14 28,505,567 +0.51(+2.16%)
Aug 30, 2021 24.63 24.64 23.60 23.63 27,620,160 -0.72(-2.96%)
Aug 27, 2021 23.57 24.57 23.54 24.35 36,693,826 +0.88(+3.75%)
Aug 26, 2021 23.83 24.32 23.24 23.47 28,737,656 -0.64(-2.65%)
Aug 25, 2021 23.98 24.32 23.41 24.11 30,551,581 +0.27(+1.13%)
Aug 24, 2021 23.24 24.07 23.20 23.84 32,783,046 +1.01(+4.42%)
Aug 23, 2021 22.26 22.99 22.24 22.83 23,941,424 +0.87(+3.96%)
Aug 20, 2021 21.51 22.02 21.33 21.96 22,632,853 +0.30(+1.39%)
Aug 19, 2021 22.00 22.27 21.34 21.66 27,922,564 -0.82(-3.65%)
Aug 18, 2021 22.02 22.98 21.67 22.48 31,039,504 +0.44(+2.00%)
Aug 17, 2021 22.24 22.50 21.66 22.04 26,314,400 -0.75(-3.29%)
Aug 16, 2021 22.43 22.93 21.94 22.79 25,773,387 -0.07(-0.31%)
Aug 13, 2021 23.30 23.38 22.74 22.86 21,235,904 -0.50(-2.14%)
Aug 12, 2021 23.78 23.88 22.96 23.36 29,167,964 -0.63(-2.63%)
Aug 11, 2021 23.59 24.01 23.07 23.99 29,469,535 +0.34(+1.44%)
Aug 10, 2021 22.82 23.85 22.72 23.65 34,858,420 +0.94(+4.14%)
Aug 09, 2021 22.87 22.87 21.99 22.71 29,919,954 -0.37(-1.60%)
Aug 06, 2021 22.85 23.10 22.41 23.08 30,748,207 +0.53(+2.35%)
Aug 05, 2021 21.16 22.65 21.14 22.55 32,918,676 +1.51(+7.18%)
Aug 04, 2021 21.07 21.69 20.82 21.04 33,195,351 -0.39(-1.82%)
Aug 03, 2021 21.57 21.59 20.52 21.43 33,244,234 -0.03(-0.14%)
Aug 02, 2021 21.83 22.55 21.36 21.46 34,018,931 -0.19(-0.88%)
Jul 30, 2021 22.22 22.68 21.49 21.65 36,760,845 -1.06(-4.67%)
Jul 29, 2021 23.08 23.34 22.70 22.71 26,420,693 -0.11(-0.48%)
Jul 28, 2021 23.19 23.39 22.20 22.82 27,094,014 +0.02(+0.09%)
Jul 27, 2021 22.95 23.33 22.49 22.80 26,455,091 -0.36(-1.55%)
Jul 26, 2021 21.75 23.20 21.71 23.16 36,987,628 +1.20(+5.46%)
Jul 23, 2021 22.71 22.80 21.89 21.96 32,632,904 -0.75(-3.30%)
Jul 22, 2021 22.76 22.88 22.19 22.71 40,845,450 -0.48(-2.07%)
Jul 21, 2021 21.74 23.36 21.67 23.19 76,731,776 +2.00(+9.44%)
Jul 20, 2021 19.92 21.38 19.62 21.19 68,333,718 +1.47(+7.45%)
Jul 19, 2021 19.72 20.30 19.19 19.72 84,921,500 -1.20(-5.74%)
Jul 16, 2021 22.26 22.36 20.80 20.92 41,516,044 -1.03(-4.69%)
Jul 15, 2021 22.30 22.45 21.37 21.95 43,218,292 -0.63(-2.79%)
Jul 14, 2021 23.01 23.36 22.48 22.58 26,591,463 -0.27(-1.18%)
Jul 13, 2021 23.56 23.56 22.82 22.85 27,157,455 -1.01(-4.23%)
Jul 12, 2021 23.97 24.01 23.55 23.86 23,000,125 -0.40(-1.65%)
Jul 09, 2021 24.07 24.34 23.62 24.26 23,124,473 +0.54(+2.28%)
Jul 08, 2021 23.14 24.16 22.84 23.72 37,031,760 -0.36(-1.50%)
Jul 07, 2021 24.86 25.29 23.87 24.08 36,362,729 -0.94(-3.76%)
Jul 06, 2021 26.08 26.28 24.93 25.02 30,616,210 -1.04(-3.99%)
Jul 02, 2021 26.26 26.30 25.70 26.06 20,508,976 -0.30(-1.14%)
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.