Skip to main content

Carnival Corp (NY: CCL )

16.69 -0.50 (-2.89%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.56 26.41 25.00 26.34 11,529,373 +1.58(+6.38%)
Sep 29, 2008 25.92 26.13 24.27 24.76 10,573,007 -1.69(-6.39%)
Sep 26, 2008 26.75 26.96 26.10 26.46 0 -0.57(-2.10%)
Sep 25, 2008 27.92 28.02 26.70 27.02 9,885,566 -0.46(-1.68%)
Sep 24, 2008 27.82 27.97 27.25 27.48 5,962,479 -0.25(-0.91%)
Sep 23, 2008 27.97 28.55 27.59 27.74 6,427,283 -0.13(-0.45%)
Sep 22, 2008 29.92 29.92 27.60 27.86 10,850,839 -1.77(-5.96%)
Sep 19, 2008 31.26 31.59 29.06 29.63 0 +0.39(+1.35%)
Sep 18, 2008 29.60 29.66 27.69 29.24 17,620,158 +0.22(+0.77%)
Sep 17, 2008 30.03 30.09 28.45 29.01 13,873,698 -1.52(-4.98%)
Sep 16, 2008 29.58 31.43 29.48 30.53 10,783,298 -0.04(-0.12%)
Sep 15, 2008 29.75 31.48 29.59 30.57 14,946,693 -0.06(-0.19%)
Sep 12, 2008 29.69 30.72 29.30 30.63 10,020,728 +0.63(+2.11%)
Sep 11, 2008 29.12 30.01 28.71 30.00 8,815,277 +0.48(+1.64%)
Sep 10, 2008 30.01 30.01 28.88 29.51 9,188,487 -0.31(-1.05%)
Sep 09, 2008 30.50 31.34 29.79 29.82 14,544,773 -0.51(-1.70%)
Sep 08, 2008 29.89 30.35 28.88 30.34 9,256,535 +1.28(+4.41%)
Sep 05, 2008 28.01 29.15 27.87 29.06 0 +0.81(+2.88%)
Sep 04, 2008 28.36 28.53 28.19 28.25 8,568,614 -0.86(-2.95%)
Sep 03, 2008 28.67 29.31 28.67 29.10 7,184,895 -0.06(-0.20%)
Sep 02, 2008 28.36 29.96 28.36 29.16 14,149,290 +1.54(+5.59%)
Aug 29, 2008 27.30 27.93 27.26 27.62 6,021,605 -0.54(-1.91%)
Aug 28, 2008 27.16 28.16 27.13 28.16 6,545,950 +1.16(+4.28%)
Aug 27, 2008 26.82 27.22 26.47 27.00 3,670,177 +0.17(+0.64%)
Aug 26, 2008 26.81 27.22 26.54 26.83 3,699,770 -0.27(-0.99%)
Aug 25, 2008 27.57 27.76 26.89 27.10 4,827,546 -0.67(-2.42%)
Aug 22, 2008 27.14 27.79 26.99 27.77 4,813,801 +0.93(+3.47%)
Aug 21, 2008 26.64 27.00 26.35 26.84 6,590,879 +0.19(+0.70%)
Aug 20, 2008 27.10 27.37 26.49 26.65 8,661,238 -0.79(-2.88%)
Aug 19, 2008 27.98 28.06 27.08 27.44 6,451,220 -1.04(-3.64%)
Aug 18, 2008 29.06 29.15 28.22 28.48 6,102,108 -0.94(-3.19%)
Aug 15, 2008 28.79 29.77 28.74 29.42 0 +0.14(+0.48%)
Aug 14, 2008 27.72 29.44 27.61 29.27 7,539,465 +1.18(+4.22%)
Aug 13, 2008 28.33 28.81 27.90 28.09 8,642,190 -1.12(-3.83%)
Aug 12, 2008 29.65 30.31 29.01 29.21 9,611,682 -1.21(-3.99%)
Aug 11, 2008 29.59 30.92 29.54 30.42 7,120,571 +0.69(+2.31%)
Aug 08, 2008 28.51 29.83 28.37 29.74 7,432,948 +1.69(+6.03%)
Aug 07, 2008 28.41 28.65 27.88 28.04 8,741,714 -1.60(-5.40%)
Aug 06, 2008 29.62 29.79 29.04 29.65 6,039,961 -0.30(-1.00%)
Aug 05, 2008 29.03 29.99 28.80 29.94 10,697,170 +2.10(+7.55%)
Aug 04, 2008 27.51 28.11 27.28 27.84 6,262,568 +0.60(+2.19%)
Aug 01, 2008 28.19 28.19 26.94 27.25 7,142,414 -0.28(-1.03%)
Jul 31, 2008 27.34 28.29 27.32 27.53 9,196,540 -0.42(-1.52%)
Jul 30, 2008 28.26 28.77 27.25 27.95 8,254,141 -0.52(-1.83%)
Jul 29, 2008 28.48 28.65 26.96 28.48 8,683,045 +1.55(+5.76%)
Jul 28, 2008 27.95 28.19 26.88 26.93 9,394,470 -1.33(-4.70%)
Jul 25, 2008 28.31 29.01 28.01 28.25 6,566,264 +0.21(+0.74%)
Jul 24, 2008 29.27 29.33 27.86 28.04 9,011,403 -1.69(-5.69%)
Jul 23, 2008 29.61 30.67 28.82 29.74 13,890,260 +0.13(+0.43%)
Jul 22, 2008 26.20 29.71 26.06 29.61 19,650,330 +3.21(+12.17%)
Jul 21, 2008 26.96 27.31 26.28 26.40 7,624,893 -0.91(-3.33%)
Jul 18, 2008 26.43 27.50 26.31 27.31 10,634,450 +0.17(+0.63%)
Jul 17, 2008 24.94 27.63 24.59 27.13 19,748,094 +2.38(+9.64%)
Jul 16, 2008 22.39 24.77 22.36 24.75 14,154,648 +2.21(+9.79%)
Jul 15, 2008 22.57 23.10 21.78 22.54 9,886,859 +0.21(+0.93%)
Jul 14, 2008 23.27 23.27 22.31 22.34 6,146,760 -0.24(-1.06%)
Jul 11, 2008 22.71 23.02 22.11 22.57 11,313,099 -0.44(-1.91%)
Jul 10, 2008 24.01 24.16 22.77 23.01 14,536,083 -1.13(-4.69%)
Jul 09, 2008 25.55 25.60 24.08 24.15 9,713,534 -1.39(-5.43%)
Jul 08, 2008 24.42 25.63 24.27 25.53 12,687,713 +1.42(+5.90%)
Jul 07, 2008 23.72 24.34 23.63 24.11 9,337,783 +0.34(+1.44%)
Jul 04, 2008 24.42 24.50 23.71 23.77 5,016,989 +0.00(+0.00%)
Jul 03, 2008 24.42 24.50 23.71 23.77 5,016,989 -0.25(-1.05%)
Jul 02, 2008 24.30 24.52 23.96 24.02 8,245,761 -0.05(-0.22%)
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.