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 28, 2007	36.93	36.98	35.97	36.09	3,729,212	-0.49(-1.34%)
Sep 27, 2007	36.56	36.82	36.46	36.58	2,178,057	+0.16(+0.45%)
Sep 26, 2007	36.56	36.73	36.20	36.42	2,626,497	+0.17(+0.47%)
Sep 25, 2007	36.28	36.45	36.09	36.25	4,509,889	-0.41(-1.12%)
Sep 24, 2007	36.84	37.41	36.46	36.66	4,183,556	-0.01(-0.04%)
Sep 21, 2007	37.45	37.49	36.17	36.67	5,870,773	+0.51(+1.40%)
Sep 20, 2007	35.82	37.18	35.80	36.17	13,006,620	+0.92(+2.60%)
Sep 19, 2007	34.74	35.34	34.51	35.25	6,426,424	+0.45(+1.28%)
Sep 18, 2007	33.26	35.01	33.18	34.80	6,467,216	+1.73(+5.23%)
Sep 17, 2007	32.94	33.24	32.80	33.07	3,148,066	-0.12(-0.36%)
Sep 14, 2007	32.77	33.47	32.76	33.19	4,050,044	-0.31(-0.91%)
Sep 13, 2007	33.38	33.74	33.24	33.50	3,004,759	+0.27(+0.81%)
Sep 12, 2007	33.42	33.60	33.15	33.23	2,682,854	-0.29(-0.87%)
Sep 11, 2007	33.19	33.68	33.19	33.52	2,878,090	+0.58(+1.76%)
Sep 10, 2007	33.29	33.36	32.52	32.94	3,603,080	-0.39(-1.16%)
Sep 07, 2007	34.01	34.10	33.18	33.33	4,770,204	-1.07(-3.12%)
Sep 06, 2007	34.10	34.51	33.91	34.40	3,463,262	+0.08(+0.24%)
Sep 05, 2007	34.21	34.36	34.12	34.32	3,159,069	-0.17(-0.50%)

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.