Skip to main content

Carnival Corp (NY: CCL )

20.39 +0.19 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 19.86 20.50 19.72 20.39 38,673,060 +0.19(+0.94%)
Oct 09, 2024 19.15 20.45 19.09 20.20 70,873,784 +1.33(+7.05%)
Oct 08, 2024 18.08 18.99 18.07 18.87 35,708,532 +0.86(+4.78%)
Oct 07, 2024 17.99 18.42 17.83 18.01 31,421,786 -0.01(-0.06%)
Oct 04, 2024 17.68 18.15 17.55 18.02 31,753,100 +0.68(+3.92%)
Oct 03, 2024 17.43 17.70 17.11 17.34 31,584,512 -0.37(-2.09%)
Oct 02, 2024 17.71 17.86 17.48 17.71 29,610,308 -0.31(-1.72%)
Oct 01, 2024 18.70 18.82 17.62 18.02 45,133,928 -0.46(-2.49%)
Sep 30, 2024 18.67 18.72 17.33 18.48 68,556,752 -0.06(-0.32%)
Sep 27, 2024 18.80 18.87 18.48 18.54 34,628,020 -0.14(-0.75%)
Sep 26, 2024 18.43 18.90 18.38 18.68 31,880,040 +0.64(+3.55%)
Sep 25, 2024 18.67 18.68 17.99 18.04 33,158,264 -0.69(-3.68%)
Sep 24, 2024 19.00 19.01 18.37 18.73 31,984,904 -0.24(-1.27%)
Sep 23, 2024 19.00 19.02 18.71 18.97 27,333,176 -0.03(-0.16%)
Sep 20, 2024 18.70 19.09 18.55 19.00 36,581,304 +0.24(+1.28%)
Sep 19, 2024 18.93 18.99 18.62 18.76 25,865,560 +0.40(+2.18%)
Sep 18, 2024 18.13 18.74 18.12 18.36 30,884,348 +0.33(+1.83%)
Sep 17, 2024 18.03 18.18 17.87 18.03 24,944,366 +0.20(+1.12%)
Sep 16, 2024 17.37 17.94 17.27 17.83 27,533,482 +0.57(+3.30%)
Sep 13, 2024 17.01 17.49 17.00 17.26 23,340,854 +0.34(+2.01%)
Sep 12, 2024 16.64 17.17 16.61 16.92 27,956,388 +0.38(+2.30%)
Sep 11, 2024 16.11 16.55 15.88 16.54 31,844,984 +0.40(+2.48%)
Sep 10, 2024 16.13 16.17 15.49 16.14 17,907,932 +0.11(+0.69%)
Sep 09, 2024 15.88 16.20 15.85 16.03 21,457,820 +0.36(+2.30%)
Sep 06, 2024 16.21 16.46 15.50 15.67 24,505,628 -0.48(-2.97%)
Sep 05, 2024 16.30 16.59 16.07 16.15 15,074,571 +0.00(+0.00%)
Sep 04, 2024 16.23 16.52 15.99 16.15 18,978,124 -0.19(-1.16%)
Sep 03, 2024 16.30 16.79 16.20 16.34 23,599,616 -0.16(-0.97%)
Aug 30, 2024 16.62 16.79 16.25 16.50 20,664,324 -0.04(-0.24%)
Aug 29, 2024 16.79 16.87 16.50 16.54 22,799,188 -0.09(-0.54%)
Aug 28, 2024 16.93 17.02 16.49 16.63 24,851,612 -0.41(-2.41%)
Aug 27, 2024 16.55 17.37 16.50 17.04 30,113,444 +0.44(+2.65%)
Aug 26, 2024 16.60 16.71 16.41 16.60 21,634,132 -0.01(-0.06%)
Aug 23, 2024 15.52 16.75 15.47 16.61 42,378,944 +1.16(+7.51%)
Aug 22, 2024 15.66 15.67 15.32 15.45 18,675,628 -0.04(-0.26%)
Aug 21, 2024 15.41 15.61 15.30 15.49 13,785,967 +0.17(+1.11%)
Aug 20, 2024 15.53 15.53 15.28 15.32 20,235,848 -0.28(-1.79%)
Aug 19, 2024 15.49 15.67 15.42 15.60 17,925,768 +0.14(+0.91%)
Aug 16, 2024 15.64 15.66 15.31 15.46 23,514,066 -0.28(-1.78%)
Aug 15, 2024 15.06 15.79 15.04 15.74 32,411,384 +0.98(+6.64%)
Aug 14, 2024 14.90 15.08 14.53 14.76 23,089,280 -0.11(-0.74%)
Aug 13, 2024 14.80 14.91 14.56 14.87 18,824,612 +0.27(+1.85%)
Aug 12, 2024 14.79 14.85 14.49 14.60 19,245,028 -0.17(-1.15%)
Aug 09, 2024 14.49 14.85 14.49 14.77 26,030,060 +0.28(+1.93%)
Aug 08, 2024 14.11 14.55 14.08 14.49 24,115,208 +0.48(+3.43%)
Aug 07, 2024 14.80 14.84 13.95 14.01 29,541,942 -0.53(-3.65%)
Aug 06, 2024 14.45 15.04 14.44 14.54 32,705,618 +0.14(+0.97%)
Aug 05, 2024 13.87 14.71 13.78 14.40 35,534,056 -0.40(-2.70%)
Aug 02, 2024 15.16 15.20 14.63 14.80 44,426,800 -0.96(-6.09%)
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.