Skip to main content

Carnival Corp (NY: CCL )

16.07 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.94 16.10 15.77 16.07 25,188,244 +0.01(+0.06%)
Jun 20, 2024 15.75 16.15 15.70 16.06 21,087,416 +0.11(+0.69%)
Jun 18, 2024 16.10 16.27 15.81 15.95 28,003,672 +0.26(+1.66%)
Jun 17, 2024 15.26 15.78 14.98 15.69 25,030,784 +0.35(+2.28%)
Jun 14, 2024 16.17 16.23 15.04 15.34 56,577,856 -1.17(-7.09%)
Jun 13, 2024 16.68 16.70 16.27 16.51 21,686,438 -0.23(-1.37%)
Jun 12, 2024 16.75 17.03 16.70 16.74 25,564,552 +0.40(+2.45%)
Jun 11, 2024 16.49 16.50 16.23 16.34 13,757,570 -0.19(-1.15%)
Jun 10, 2024 16.59 16.84 16.36 16.53 16,648,705 -0.17(-1.02%)
Jun 07, 2024 16.44 16.75 16.41 16.70 17,319,814 +0.08(+0.48%)
Jun 06, 2024 16.89 17.07 16.57 16.62 23,675,964 -0.33(-1.95%)
Jun 05, 2024 17.00 17.06 16.56 16.95 29,156,776 +0.01(+0.06%)
Jun 04, 2024 16.17 16.96 16.14 16.94 51,571,632 +0.93(+5.81%)
Jun 03, 2024 15.21 16.04 15.20 16.01 44,036,124 +0.93(+6.17%)
May 31, 2024 15.30 15.43 14.96 15.08 27,997,808 -0.12(-0.79%)
May 30, 2024 15.23 15.45 15.08 15.20 28,801,094 -0.02(-0.13%)
May 29, 2024 15.21 15.30 14.74 15.22 37,678,464 -0.43(-2.75%)
May 28, 2024 15.20 15.70 15.18 15.65 27,364,006 +0.52(+3.44%)
May 24, 2024 14.81 15.14 14.80 15.13 21,930,862 +0.35(+2.37%)
May 23, 2024 15.65 15.74 14.77 14.78 33,924,600 -0.87(-5.56%)
May 22, 2024 16.14 16.19 15.59 15.65 28,992,176 -0.55(-3.40%)
May 21, 2024 15.96 16.20 15.85 16.20 29,670,846 +0.11(+0.68%)
May 20, 2024 15.39 16.24 15.31 16.09 53,261,280 +1.09(+7.27%)
May 17, 2024 14.99 15.12 14.93 15.00 22,775,930 +0.10(+0.67%)
May 16, 2024 14.94 15.08 14.82 14.90 29,311,168 +0.04(+0.27%)
May 15, 2024 14.61 15.02 14.58 14.86 35,165,944 +0.34(+2.34%)
May 14, 2024 14.68 14.76 14.41 14.52 24,201,340 -0.04(-0.27%)
May 13, 2024 14.46 14.69 14.45 14.56 24,887,944 +0.13(+0.90%)
May 10, 2024 14.63 14.63 14.34 14.43 16,374,048 -0.13(-0.89%)
May 09, 2024 14.31 14.70 14.27 14.56 24,233,060 +0.26(+1.82%)
May 08, 2024 14.02 14.33 13.98 14.30 23,645,288 +0.18(+1.27%)
May 07, 2024 14.53 14.59 14.12 14.12 25,889,820 -0.48(-3.29%)
May 06, 2024 14.59 14.71 14.44 14.60 29,350,036 +0.16(+1.11%)
May 03, 2024 14.76 14.87 14.37 14.44 23,570,464 -0.02(-0.14%)
May 02, 2024 14.61 14.68 14.36 14.46 19,591,532 -0.01(-0.07%)
May 01, 2024 14.63 14.80 14.21 14.47 33,942,412 -0.35(-2.36%)
Apr 30, 2024 14.95 15.14 14.77 14.82 22,948,860 -0.31(-2.05%)
Apr 29, 2024 15.08 15.28 14.85 15.13 19,615,138 +0.05(+0.33%)
Apr 26, 2024 15.18 15.22 14.91 15.08 20,458,976 -0.10(-0.66%)
Apr 25, 2024 15.06 15.20 14.80 15.18 29,262,964 +0.17(+1.13%)
Apr 24, 2024 14.83 15.04 14.77 15.01 24,519,196 +0.22(+1.49%)
Apr 23, 2024 14.40 14.94 14.33 14.79 25,465,508 +0.51(+3.57%)
Apr 22, 2024 14.35 14.41 14.07 14.28 24,858,240 +0.16(+1.13%)
Apr 19, 2024 14.10 14.31 14.05 14.12 29,493,406 -0.06(-0.42%)
Apr 18, 2024 14.21 14.55 14.16 14.18 23,049,190 +0.06(+0.42%)
Apr 17, 2024 14.19 14.30 14.01 14.12 22,629,994 +0.22(+1.58%)
Apr 16, 2024 14.02 14.08 13.79 13.90 27,082,160 -0.16(-1.14%)
Apr 15, 2024 14.66 14.76 13.92 14.06 30,760,158 -0.30(-2.09%)
Apr 12, 2024 14.71 14.74 14.23 14.36 34,056,664 -0.61(-4.07%)
Apr 11, 2024 14.88 15.03 14.59 14.97 26,075,696 +0.02(+0.13%)
Apr 10, 2024 15.15 15.34 14.79 14.95 33,177,046 -0.55(-3.55%)
Apr 09, 2024 15.62 15.71 15.15 15.50 25,748,384 -0.16(-1.02%)
Apr 08, 2024 15.25 15.68 15.23 15.66 26,722,960 +0.54(+3.57%)
Apr 05, 2024 15.01 15.16 14.84 15.12 29,862,300 +0.06(+0.40%)
Apr 04, 2024 15.59 15.80 14.98 15.06 35,584,552 -0.28(-1.83%)
Apr 03, 2024 15.35 15.60 15.24 15.34 26,599,756 -0.14(-0.90%)
Apr 02, 2024 15.84 15.88 15.40 15.48 36,308,528 -0.78(-4.80%)
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.