Skip to main content

Carnival Corp (NY:CCL)

28.45 +0.33 (+1.17%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.36 28.18 27.18 28.12 32,230,084 +0.86(+3.15%)
Jun 27, 2025 26.36 27.35 26.21 27.26 46,846,244 +1.09(+4.17%)
Jun 26, 2025 25.70 26.27 25.53 26.17 29,309,614 +0.69(+2.71%)
Jun 25, 2025 25.77 25.80 25.23 25.48 27,537,764 -0.22(-0.86%)
Jun 24, 2025 25.07 26.52 24.95 25.70 70,397,376 +1.66(+6.91%)
Jun 23, 2025 23.35 24.10 22.58 24.04 43,899,168 +0.27(+1.14%)
Jun 20, 2025 23.78 23.89 23.62 23.77 23,641,172 +0.16(+0.68%)
Jun 18, 2025 23.19 23.81 23.19 23.61 19,275,558 +0.33(+1.42%)
Jun 17, 2025 23.64 23.95 23.20 23.28 25,110,088 -0.56(-2.35%)
Jun 16, 2025 23.11 23.85 22.89 23.84 32,974,754 +1.43(+6.38%)
Jun 13, 2025 22.28 22.83 22.11 22.41 36,925,700 -1.16(-4.92%)
Jun 12, 2025 23.58 23.73 23.24 23.57 22,805,556 -0.30(-1.26%)
Jun 11, 2025 24.60 24.63 23.78 23.87 21,323,494 -0.64(-2.61%)
Jun 10, 2025 24.26 24.52 24.12 24.51 14,010,118 +0.30(+1.24%)
Jun 09, 2025 24.46 24.66 24.16 24.21 17,918,048 -0.07(-0.29%)
Jun 06, 2025 24.29 24.32 24.00 24.28 16,655,138 +0.26(+1.08%)
Jun 05, 2025 23.77 24.40 23.68 24.02 23,978,672 +0.19(+0.80%)
Jun 04, 2025 23.92 24.01 23.59 23.83 21,134,452 -0.10(-0.42%)
Jun 03, 2025 23.61 24.02 23.48 23.93 21,190,686 +0.39(+1.66%)
Jun 02, 2025 23.07 23.59 22.89 23.54 19,912,800 +0.32(+1.38%)
May 30, 2025 23.05 23.34 22.90 23.22 22,375,516 +0.06(+0.26%)
May 29, 2025 23.05 23.34 22.92 23.16 14,927,737 +0.16(+0.70%)
May 28, 2025 23.44 23.45 22.96 23.00 17,984,908 -0.60(-2.54%)
May 27, 2025 22.59 23.67 22.59 23.60 27,585,658 +1.35(+6.07%)
May 23, 2025 21.73 22.30 21.62 22.25 15,876,647 -0.18(-0.80%)
May 22, 2025 22.05 22.54 22.03 22.43 15,227,018 +0.39(+1.77%)
May 21, 2025 22.53 22.60 21.84 22.04 22,301,108 -0.86(-3.76%)
May 20, 2025 22.97 23.09 22.59 22.90 18,781,228 -0.49(-2.09%)
May 19, 2025 22.98 23.41 22.75 23.39 19,181,744 +0.00(+0.00%)
May 16, 2025 23.26 23.46 23.05 23.39 18,741,032 +0.39(+1.70%)
May 15, 2025 22.75 23.11 22.50 23.00 25,832,554 +0.01(+0.04%)
May 14, 2025 22.72 23.23 22.70 22.99 28,261,098 +0.25(+1.10%)
May 13, 2025 22.22 22.78 21.98 22.74 27,773,336 +0.61(+2.76%)
May 12, 2025 21.59 22.36 21.55 22.13 43,019,444 +1.94(+9.61%)
May 09, 2025 20.23 20.37 19.91 20.19 17,379,274 -0.06(-0.30%)
May 08, 2025 19.98 20.50 19.90 20.25 30,439,326 +0.56(+2.84%)
May 07, 2025 19.71 20.01 19.44 19.69 23,040,514 +0.16(+0.82%)
May 06, 2025 19.22 19.72 19.22 19.53 15,391,763 -0.03(-0.15%)
May 05, 2025 19.12 19.89 19.06 19.56 16,758,972 -0.01(-0.05%)
May 02, 2025 19.04 19.64 19.02 19.57 27,621,698 +0.94(+5.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.