Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 35.38 35.72 35.06 35.24 4,173,761 -0.07(-0.21%)
Sep 29, 2004 35.21 35.40 35.05 35.32 3,107,274 -0.15(-0.42%)
Sep 28, 2004 35.69 35.79 35.26 35.47 2,700,432 -0.13(-0.36%)
Sep 27, 2004 35.73 35.73 35.38 35.59 2,064,941 -0.13(-0.38%)
Sep 24, 2004 35.55 35.88 35.53 35.73 1,780,742 +0.10(+0.27%)
Sep 23, 2004 35.71 35.83 35.41 35.63 2,729,415 -0.07(-0.19%)
Sep 22, 2004 35.77 35.86 35.59 35.70 3,504,322 -0.28(-0.77%)
Sep 21, 2004 35.68 36.20 35.67 35.97 4,595,229 +0.49(+1.39%)
Sep 20, 2004 35.85 35.85 35.44 35.48 2,781,076 -0.52(-1.45%)
Sep 17, 2004 35.69 36.62 35.56 36.00 7,298,345 +0.19(+0.54%)
Sep 16, 2004 35.23 35.94 35.15 35.81 7,031,992 +0.58(+1.65%)
Sep 15, 2004 35.09 35.37 34.92 35.23 2,805,094 -0.12(-0.34%)
Sep 14, 2004 35.27 35.35 35.06 35.35 1,943,103 +0.16(+0.44%)
Sep 13, 2004 34.98 35.25 34.91 35.19 2,616,567 +0.22(+0.62%)
Sep 10, 2004 34.89 35.15 34.68 34.97 2,930,958 +0.20(+0.58%)
Sep 09, 2004 34.98 35.04 34.29 34.77 4,402,006 -0.20(-0.58%)
Sep 08, 2004 35.00 35.06 34.87 34.97 3,622,269 -0.03(-0.09%)
Sep 07, 2004 34.75 35.14 34.75 35.00 3,748,401 +0.38(+1.10%)
Sep 03, 2004 34.39 34.67 34.30 34.62 1,706,270 +0.01(+0.02%)
Sep 02, 2004 33.83 34.63 33.76 34.62 2,287,819 +0.60(+1.77%)
Sep 01, 2004 34.03 34.13 33.75 34.01 2,079,165 -0.11(-0.33%)
Aug 31, 2004 33.88 34.12 33.71 34.12 1,934,918 +0.42(+1.24%)
Aug 30, 2004 33.80 33.93 33.63 33.71 1,232,604 -0.10(-0.29%)
Aug 27, 2004 33.65 33.88 33.60 33.80 1,351,222 +0.08(+0.24%)
Aug 26, 2004 33.56 33.72 33.42 33.72 2,542,364 +0.05(+0.16%)
Aug 25, 2004 33.31 33.72 33.13 33.67 1,946,458 +0.44(+1.32%)
Aug 24, 2004 33.39 33.48 33.09 33.23 1,862,191 -0.01(-0.02%)
Aug 23, 2004 33.39 33.54 33.24 33.24 3,049,442 -0.11(-0.34%)
Aug 20, 2004 33.43 33.57 33.33 33.35 2,202,210 -0.11(-0.33%)
Aug 19, 2004 33.39 33.66 33.27 33.46 2,469,100 +0.20(+0.60%)
Aug 18, 2004 32.87 33.28 32.81 33.26 1,975,307 +0.22(+0.65%)
Aug 17, 2004 33.34 33.35 32.87 33.04 3,488,488 +0.28(+0.86%)
Aug 16, 2004 32.41 32.84 32.21 32.76 1,890,906 +0.42(+1.31%)
Aug 13, 2004 32.40 32.46 32.08 32.34 2,741,626 +0.33(+1.02%)
Aug 12, 2004 32.38 32.49 31.70 32.01 3,233,943 -0.55(-1.69%)
Aug 11, 2004 32.64 32.64 32.16 32.56 2,234,414 -0.23(-0.70%)
Aug 10, 2004 32.49 32.79 32.46 32.79 1,635,421 +0.51(+1.57%)
Aug 09, 2004 32.49 32.66 32.21 32.28 1,873,865 -0.21(-0.64%)
Aug 06, 2004 33.12 33.13 32.35 32.49 3,598,652 -0.63(-1.91%)
Aug 05, 2004 33.92 33.92 33.07 33.13 2,321,365 -0.90(-2.65%)
Aug 04, 2004 33.63 34.14 33.63 34.03 3,403,685 +0.00(+0.00%)
Aug 03, 2004 34.45 34.62 33.98 34.03 1,767,592 -0.56(-1.62%)
Aug 02, 2004 34.63 34.66 34.24 34.59 1,374,301 -0.15(-0.43%)
Jul 30, 2004 34.85 34.95 34.65 34.74 2,505,732 -0.12(-0.34%)
Jul 29, 2004 34.36 34.94 34.36 34.86 3,723,443 +0.52(+1.52%)
Jul 28, 2004 34.65 34.74 33.77 34.33 5,180,267 +0.45(+1.34%)
Jul 27, 2004 32.81 34.26 32.81 33.88 4,430,855 +1.09(+3.32%)
Jul 26, 2004 33.15 33.22 32.70 32.79 2,487,215 -0.29(-0.88%)
Jul 23, 2004 33.54 33.57 33.07 33.08 2,145,585 -0.71(-2.10%)
Jul 22, 2004 33.77 33.94 33.36 33.79 2,613,749 -0.06(-0.18%)
Jul 21, 2004 34.36 34.49 33.85 33.85 1,669,370 -0.41(-1.20%)
Jul 20, 2004 33.95 34.51 33.93 34.26 2,542,498 +0.22(+0.63%)
Jul 19, 2004 34.15 34.41 34.00 34.04 1,595,301 +0.00(+0.00%)
Jul 16, 2004 34.43 34.43 34.02 34.04 1,968,866 -0.10(-0.28%)
Jul 15, 2004 34.21 34.42 34.10 34.14 2,826,161 -0.07(-0.20%)
Jul 14, 2004 34.44 34.64 34.16 34.21 3,384,631 -0.23(-0.67%)
Jul 13, 2004 34.47 34.63 34.37 34.44 2,882,786 -0.28(-0.82%)
Jul 12, 2004 34.74 34.92 34.52 34.72 2,818,244 +0.07(+0.19%)
Jul 09, 2004 34.84 34.92 34.48 34.65 4,497,544 -0.19(-0.53%)
Jul 08, 2004 35.40 35.40 34.84 34.84 4,581,006 -0.60(-1.70%)
Jul 07, 2004 35.40 35.55 35.32 35.44 2,440,117 -0.07(-0.21%)
Jul 06, 2004 35.41 35.77 35.27 35.52 3,528,609 -0.11(-0.31%)
Jul 02, 2004 35.61 35.81 35.40 35.63 4,996,973 +0.00(+0.00%)
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.