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 (%)
Sep 29, 2017	58.82	59.23	58.30	59.03	3,803,592	+0.18(+0.31%)
Sep 28, 2017	57.71	58.88	57.61	58.85	4,384,911	+0.63(+1.08%)
Sep 27, 2017			58.10	58.22	4,317,274	-1.50(-2.51%)
Sep 26, 2017	59.39	60.57	59.23	59.72	6,720,370	+1.66(+2.87%)
Sep 25, 2017	58.34	58.86	57.67	58.06	5,488,345	-0.76(-1.29%)
Sep 22, 2017	58.97	59.09	58.39	58.82	3,842,956	-0.11(-0.19%)
Sep 21, 2017	59.13	59.37	58.70	58.92	4,357,164	-0.03(-0.05%)
Sep 20, 2017	59.65	59.71	58.46	58.95	4,154,230	-0.68(-1.13%)
Sep 19, 2017	59.61	59.94	59.10	59.63	4,275,237	+0.03(+0.05%)
Sep 18, 2017	59.88	60.42	59.36	59.60	5,388,063	-0.69(-1.14%)
Sep 15, 2017	61.50	61.55	59.50	60.29	11,364,736	-2.56(-4.07%)
Sep 14, 2017	62.08	63.16	62.03	62.85	3,486,236	+0.29(+0.47%)
Sep 13, 2017	62.09	62.58	62.03	62.55	2,518,775	+0.22(+0.35%)
Sep 12, 2017	62.01	62.34	61.83	62.34	2,882,054	+0.48(+0.78%)
Sep 11, 2017	61.19	62.20	61.07	61.85	7,296,753	+1.90(+3.17%)
Sep 08, 2017	60.11	60.39	59.49	59.95	6,657,671	-0.08(-0.14%)
Sep 07, 2017	61.23	61.43	59.99	60.03	5,368,309	-1.19(-1.94%)
Sep 06, 2017	60.72	61.59	60.57	61.22	3,908,823	-0.01(-0.02%)
Sep 05, 2017	62.87	62.98	60.30	61.23	7,681,250	-1.97(-3.12%)

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.