Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.00	16.44	16.31	16.34	60,284,380	-0.85(-4.94%)
Mar 27, 2024	16.61	17.68	16.17	17.19	112,884,112	+0.16(+0.94%)
Mar 26, 2024	17.45	17.62	16.79	17.03	65,499,320	-0.08(-0.47%)
Mar 25, 2024	17.34	17.67	17.09	17.11	41,038,536	+0.03(+0.18%)
Mar 22, 2024	17.07	17.18	16.96	17.08	18,601,984	+0.06(+0.35%)
Mar 21, 2024	17.07	17.28	16.87	17.02	31,098,680	+0.17(+1.01%)
Mar 20, 2024	16.08	16.85	16.04	16.85	29,600,104	+0.77(+4.79%)
Mar 19, 2024	16.11	16.20	15.89	16.08	21,502,932	-0.11(-0.68%)
Mar 18, 2024	16.36	16.65	16.12	16.19	25,864,712	-0.07(-0.43%)
Mar 15, 2024	16.19	16.38	16.08	16.26	24,012,924	+0.06(+0.37%)
Mar 14, 2024	16.54	16.62	16.14	16.20	23,973,052	-0.45(-2.70%)
Mar 13, 2024	16.40	16.94	16.35	16.65	32,768,016	+0.41(+2.52%)
Mar 12, 2024	16.24	16.25	15.91	16.24	22,380,132	+0.01(+0.06%)
Mar 11, 2024	16.36	16.38	16.07	16.23	24,125,604	-0.14(-0.86%)
Mar 08, 2024	15.96	16.78	15.68	16.37	44,025,136	+0.71(+4.53%)
Mar 07, 2024	16.16	16.23	15.61	15.66	26,251,996	-0.35(-2.19%)
Mar 06, 2024	16.15	16.33	15.88	16.01	21,219,576	+0.12(+0.76%)
Mar 05, 2024	15.92	16.16	15.76	15.89	26,429,288	-0.18(-1.12%)
Mar 04, 2024	16.06	16.41	16.02	16.07	26,840,168	+0.07(+0.44%)

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.