Skip to main content

Carnival Corp (NY: CCL )

18.26 +0.23 (+1.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 23.83 23.92 23.64 23.73 5,299,314 -0.25(-1.02%)
Sep 29, 2003 23.74 24.24 23.81 23.97 4,015,547 +0.23(+0.97%)
Sep 26, 2003 24.65 24.79 23.81 23.74 8,191,045 -0.91(-3.69%)
Sep 25, 2003 24.83 25.09 24.64 24.65 4,126,016 -0.07(-0.29%)
Sep 24, 2003 25.76 25.90 24.73 24.72 5,857,756 -1.04(-4.03%)
Sep 23, 2003 25.58 25.89 25.58 25.76 3,074,137 +0.40(+1.59%)
Sep 22, 2003 25.25 25.43 25.14 25.36 3,678,042 +0.04(+0.14%)
Sep 19, 2003 25.49 25.79 25.24 25.32 4,284,026 -0.17(-0.65%)
Sep 18, 2003 25.24 25.56 24.89 25.49 3,938,482 +0.25(+0.97%)
Sep 17, 2003 25.40 25.71 25.09 25.24 2,919,868 -0.16(-0.62%)
Sep 16, 2003 25.18 25.44 25.21 25.40 2,722,494 +0.22(+0.89%)
Sep 15, 2003 25.00 25.26 24.89 25.18 3,442,967 +0.31(+1.25%)
Sep 12, 2003 24.31 24.89 24.25 24.87 4,579,534 +0.66(+2.74%)
Sep 11, 2003 24.11 24.28 24.10 24.21 2,815,776 +0.10(+0.42%)
Sep 10, 2003 24.58 24.58 24.10 24.10 3,617,333 -0.47(-1.91%)
Sep 09, 2003 24.69 24.74 24.44 24.57 2,455,123 -0.32(-1.28%)
Sep 08, 2003 24.93 25.11 24.89 24.89 2,047,622 +0.00(+0.00%)
Sep 05, 2003 25.01 25.38 24.85 24.89 3,914,087 -0.05(-0.20%)
Sep 04, 2003 25.19 25.37 24.84 24.94 3,318,637 -0.26(-1.03%)
Sep 03, 2003 25.25 25.41 24.89 25.20 4,464,768 +0.44(+1.78%)
Sep 02, 2003 24.57 24.83 24.52 24.76 3,133,321 -0.19(-0.78%)
Aug 29, 2003 24.67 25.05 24.64 24.96 2,173,615 +0.29(+1.17%)
Aug 28, 2003 24.75 24.91 24.48 24.67 3,566,880 -0.01(-0.06%)
Aug 27, 2003 25.07 25.13 24.68 24.68 3,327,369 -0.39(-1.55%)
Aug 26, 2003 25.25 25.25 24.82 25.07 3,629,946 -0.18(-0.71%)
Aug 25, 2003 25.52 25.54 25.21 25.25 2,778,075 -0.26(-1.02%)
Aug 22, 2003 25.93 26.00 25.47 25.51 2,167,932 -0.32(-1.26%)
Aug 21, 2003 25.68 25.94 25.67 25.84 3,015,784 +0.17(+0.65%)
Aug 20, 2003 25.48 25.76 25.48 25.67 2,698,931 -0.01(-0.06%)
Aug 19, 2003 25.68 25.79 25.48 25.68 2,913,077 +0.08(+0.31%)
Aug 18, 2003 25.44 25.88 25.44 25.61 2,247,908 +0.40(+1.60%)
Aug 15, 2003 25.25 25.61 25.11 25.20 2,116,925 +0.16(+0.65%)
Aug 14, 2003 25.00 25.09 24.86 25.04 2,557,830 +0.37(+1.51%)
Aug 13, 2003 24.93 25.00 24.55 24.67 2,642,934 -0.09(-0.35%)
Aug 12, 2003 24.45 24.75 24.17 24.75 3,587,394 +0.32(+1.30%)
Aug 11, 2003 24.49 24.54 24.26 24.44 2,008,258 -0.10(-0.41%)
Aug 08, 2003 24.67 24.69 24.39 24.54 2,980,439 -0.16(-0.64%)
Aug 07, 2003 24.51 24.88 24.47 24.70 3,030,753 +0.17(+0.68%)
Aug 06, 2003 24.31 24.67 24.29 24.53 3,324,181 +0.30(+1.22%)
Aug 05, 2003 24.64 24.67 24.22 24.23 3,352,457 -0.35(-1.44%)
Aug 04, 2003 24.69 24.71 24.22 24.59 2,521,931 -0.10(-0.41%)
Aug 01, 2003 24.75 24.85 24.57 24.69 3,079,958 -0.06(-0.26%)
Jul 31, 2003 24.65 25.02 24.39 24.75 3,319,885 +0.44(+1.81%)
Jul 30, 2003 24.67 24.67 24.31 24.31 2,127,182 -0.26(-1.06%)
Jul 29, 2003 24.46 24.83 24.34 24.57 5,963,235 +0.33(+1.37%)
Jul 28, 2003 24.17 24.29 23.90 24.24 4,162,469 +0.43(+1.82%)
Jul 25, 2003 23.60 23.88 23.56 23.81 2,463,717 +0.29(+1.23%)
Jul 24, 2003 23.59 23.95 23.48 23.52 2,724,573 -0.03(-0.12%)
Jul 23, 2003 23.64 23.72 23.28 23.55 2,891,177 -0.15(-0.64%)
Jul 22, 2003 22.99 23.72 22.99 23.70 6,660,006 +0.73(+3.17%)
Jul 21, 2003 22.81 22.97 22.62 22.97 4,085,127 +0.22(+0.95%)
Jul 18, 2003 22.58 22.87 22.40 22.76 2,150,052 +0.33(+1.48%)
Jul 17, 2003 22.73 22.91 22.33 22.42 3,357,031 -0.36(-1.58%)
Jul 16, 2003 23.14 23.16 22.73 22.78 2,987,369 -0.28(-1.22%)
Jul 15, 2003 23.30 23.30 22.94 23.07 2,938,580 -0.02(-0.09%)
Jul 14, 2003 23.21 23.48 23.03 23.09 3,072,058 -0.08(-0.34%)
Jul 11, 2003 23.34 23.38 23.04 23.17 3,260,561 -0.01(-0.06%)
Jul 10, 2003 23.20 23.23 23.06 23.18 2,655,270 -0.14(-0.62%)
Jul 09, 2003 23.79 23.79 22.85 23.33 3,931,413 -0.47(-1.97%)
Jul 08, 2003 23.58 23.85 23.58 23.79 2,381,801 +0.18(+0.76%)
Jul 07, 2003 23.45 23.80 23.44 23.61 3,019,249 +0.29(+1.24%)
Jul 03, 2003 23.05 23.99 23.05 23.33 1,530,900 +0.03(+0.12%)
Jul 02, 2003 23.40 23.58 23.20 23.30 3,693,011 -0.10(-0.43%)
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.