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 30, 2010	28.73	29.28	28.49	28.72	19,032	-0.43(-1.48%)
Sep 29, 2010	29.30	29.38	28.87	29.15	8,854,989	+0.32(+1.09%)
Sep 28, 2010	28.48	28.90	28.01	28.84	10,408	+0.26(+0.89%)
Sep 27, 2010	28.47	28.68	28.23	28.58	5,108,817	+0.17(+0.61%)
Sep 24, 2010	28.06	28.70	28.02	28.41	7,238,207	+0.78(+2.83%)
Sep 23, 2010	27.63	28.15	27.54	27.63	5,053,459	-0.23(-0.81%)
Sep 22, 2010	28.42	28.58	27.78	27.85	6,717,474	-0.39(-1.38%)
Sep 21, 2010	29.09	29.26	27.77	28.24	11,884,755	+0.38(+1.38%)
Sep 20, 2010	27.27	28.38	27.24	27.86	10,476,930	+0.86(+3.17%)
Sep 17, 2010	27.00	27.11	26.74	27.00	5,723,772	+0.24(+0.90%)
Sep 15, 2010	26.83	27.00	26.60	26.76	6,464,556	-0.22(-0.81%)
Sep 14, 2010	26.94	27.30	26.73	26.98	3,816,253	+0.05(+0.17%)
Sep 13, 2010	26.88	27.00	26.69	26.94	3,028,424	+0.41(+1.56%)
Sep 10, 2010	26.48	26.63	26.36	26.52	3,225,176	+0.08(+0.28%)
Sep 09, 2010	26.36	26.80	25.99	26.45	7,182,063	+0.46(+1.76%)
Sep 08, 2010	25.70	26.16	25.45	25.99	7,356,575	+0.53(+2.07%)
Sep 07, 2010	25.46	25.64	25.35	25.46	619	-0.60(-2.31%)
Sep 03, 2010	25.77	26.13	25.63	26.06	5,031,247	+0.65(+2.54%)
Sep 02, 2010	24.77	25.48	24.74	25.42	485	+0.68(+2.77%)

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.