Indicators

Carnival Corp (NY: CCL )

19.00 +0.24 (+1.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.50	17.89	17.45	17.65	1,641,923	+0.08(+0.45%)
Aug 29, 2002	17.78	17.86	17.50	17.57	2,861,377	-0.46(-2.56%)
Aug 28, 2002	18.40	18.54	17.77	18.04	2,810,093	-0.65(-3.47%)
Aug 27, 2002	19.34	19.36	18.61	18.69	2,243,750	-0.32(-1.71%)
Aug 26, 2002	19.08	19.12	18.77	19.01	4,366,081	-0.03(-0.15%)
Aug 23, 2002	19.09	19.18	18.86	19.04	2,087,679	-0.23(-1.20%)
Aug 22, 2002	18.76	19.31	18.61	19.27	2,182,347	+0.51(+2.73%)
Aug 21, 2002	18.75	18.90	18.56	18.76	2,443,758	+0.17(+0.89%)
Aug 20, 2002	18.83	18.90	18.51	18.59	2,398,156	+0.12(+0.66%)
Aug 16, 2002	18.57	18.86	18.29	18.47	2,167,794	-0.11(-0.58%)
Aug 15, 2002	18.04	18.61	18.03	18.58	2,569,473	+0.57(+3.17%)
Aug 14, 2002	17.68	18.14	17.17	18.01	3,084,255	+0.32(+1.84%)
Aug 13, 2002	18.07	18.33	17.68	17.68	2,128,014	-0.57(-3.12%)
Aug 12, 2002	17.82	18.25	17.64	18.25	1,493,754	+0.62(+3.52%)
Aug 07, 2002	17.89	17.89	17.11	17.63	1,799,241	+0.09(+0.49%)
Aug 06, 2002	17.32	17.78	17.21	17.55	2,211,454	+0.60(+3.53%)
Aug 05, 2002	17.27	17.39	16.80	16.95	2,947,451	-0.32(-1.88%)
Aug 02, 2002	18.54	18.54	17.21	17.27	4,268,364	-1.27(-6.85%)

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.