Carnival Corp (NY: CCL )

26.75 USD +1.28 (+5.03%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.89 26.86 25.27 26.75 58,092,800 +1.28(+5.03%)
Feb 25, 2021 27.91 28.24 25.07 25.47 70,704,050 -1.54(-5.70%)
Feb 24, 2021 27.09 28.18 26.73 27.01 92,737,191 +0.55(+2.08%)
Feb 23, 2021 25.08 26.73 23.46 26.46 115,694,673 +0.49(+1.89%)
Feb 22, 2021 25.14 27.33 24.65 25.97 86,995,319 +1.38(+5.61%)
Feb 19, 2021 23.62 24.72 23.48 24.59 52,483,200 +1.70(+7.43%)
Feb 18, 2021 22.97 23.15 22.38 22.89 26,570,573 -0.31(-1.34%)
Feb 17, 2021 22.28 24.06 21.88 23.20 59,852,200 +0.64(+2.84%)
Feb 16, 2021 21.08 22.56 20.96 22.56 54,921,949 +1.96(+9.51%)
Feb 12, 2021 20.10 20.83 20.05 20.60 25,063,700 -0.12(-0.58%)
Feb 11, 2021 20.90 21.13 20.46 20.72 22,596,232 -0.21(-1.00%)
Feb 10, 2021 21.15 21.65 20.87 20.93 27,826,666 -0.12(-0.57%)
Feb 09, 2021 21.42 21.42 20.68 21.05 26,098,073 -0.56(-2.59%)
Feb 08, 2021 21.60 21.81 21.25 21.61 22,119,308 +0.30(+1.41%)
Feb 05, 2021 21.39 21.75 21.13 21.31 29,887,300 +0.26(+1.24%)
Feb 04, 2021 21.00 21.33 20.66 21.05 32,455,725 +0.61(+2.98%)
Feb 03, 2021 19.63 20.49 19.44 20.44 33,445,314 +0.99(+5.09%)
Feb 02, 2021 19.22 19.60 18.98 19.45 27,622,947 +0.65(+3.46%)
Feb 01, 2021 18.96 19.13 18.41 18.80 27,082,616 +0.13(+0.70%)
Jan 29, 2021 19.70 19.81 18.38 18.67 50,346,100 -1.07(-5.42%)
Jan 28, 2021 20.10 20.67 19.66 19.74 59,515,756 +0.76(+4.00%)
Jan 27, 2021 18.35 19.42 17.96 18.98 50,511,273 +0.26(+1.39%)
Jan 26, 2021 19.40 19.51 18.62 18.72 43,927,188 -0.50(-2.60%)
Jan 25, 2021 19.80 19.81 18.73 19.22 55,758,394 -1.00(-4.95%)
Jan 22, 2021 20.31 20.42 20.04 20.22 24,748,702 -0.52(-2.51%)
Jan 21, 2021 20.70 20.88 20.32 20.74 20,209,180 -0.04(-0.19%)
Jan 20, 2021 21.01 21.21 20.59 20.78 21,162,248 -0.09(-0.43%)
Jan 19, 2021 21.00 21.25 20.61 20.87 21,198,503 +0.08(+0.38%)
Jan 15, 2021 20.78 21.40 20.57 20.79 33,762,400 -0.13(-0.62%)
Jan 14, 2021 20.46 21.55 20.45 20.92 46,017,933 +0.82(+4.08%)
Jan 13, 2021 19.86 20.20 19.68 20.10 24,735,292 -0.03(-0.15%)
Jan 12, 2021 20.05 20.14 19.61 20.13 33,117,273 -0.01(-0.05%)
Jan 11, 2021 20.17 20.44 19.63 20.14 31,215,197 -0.33(-1.61%)
Jan 08, 2021 20.87 21.02 20.18 20.47 30,369,900 -0.27(-1.30%)
Jan 07, 2021 20.48 21.28 20.47 20.74 28,911,337 +0.34(+1.67%)
Jan 06, 2021 20.54 20.92 20.16 20.40 35,200,569 -0.20(-0.97%)
Jan 05, 2021 20.18 20.85 20.15 20.60 32,373,264 +0.22(+1.08%)
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.