Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 40.73 40.73 39.94 40.53 3,258,096 -0.28(-0.68%)
Feb 25, 2005 40.30 40.96 40.25 40.80 3,685,200 +0.60(+1.50%)
Feb 24, 2005 40.05 40.30 39.76 40.20 3,918,142 +0.15(+0.37%)
Feb 23, 2005 40.50 40.50 36.44 40.05 3,578,927 -0.19(-0.46%)
Feb 22, 2005 41.14 41.14 40.18 40.24 3,625,757 -1.23(-2.97%)
Feb 18, 2005 41.63 41.82 41.47 41.47 1,770,410 -0.31(-0.75%)
Feb 17, 2005 41.99 42.10 41.75 41.78 3,184,161 -0.22(-0.51%)
Feb 16, 2005 41.91 42.10 41.67 41.99 2,486,141 -0.14(-0.34%)
Feb 15, 2005 41.75 42.18 41.57 42.14 4,817,571 +0.61(+1.47%)
Feb 14, 2005 41.50 42.05 41.35 41.53 2,658,432 +0.13(+0.31%)
Feb 11, 2005 40.55 41.56 40.55 41.40 6,278,555 +0.62(+1.52%)
Feb 10, 2005 41.53 41.67 40.61 40.78 8,578,451 -0.58(-1.41%)
Feb 09, 2005 41.73 41.89 41.31 41.36 4,069,366 -0.30(-0.72%)
Feb 08, 2005 42.22 42.26 41.38 41.66 3,002,746 -0.71(-1.67%)
Feb 07, 2005 42.03 42.58 41.81 42.37 2,523,176 +0.25(+0.60%)
Feb 04, 2005 41.67 42.11 41.67 42.11 2,536,997 +0.36(+0.86%)
Feb 03, 2005 42.11 42.21 41.45 41.76 2,992,414 -0.38(-0.90%)
Feb 02, 2005 42.48 42.50 41.93 42.14 2,510,160 -0.14(-0.33%)
Feb 01, 2005 42.33 42.47 41.65 42.28 6,022,131 -0.65(-1.51%)
Jan 31, 2005 42.46 43.00 42.46 42.93 4,929,613 +0.66(+1.55%)
Jan 28, 2005 42.44 42.44 41.78 42.27 3,744,912 -0.17(-0.40%)
Jan 27, 2005 41.86 42.56 41.61 42.44 4,323,106 +0.46(+1.10%)
Jan 26, 2005 41.40 42.10 41.36 41.98 5,897,341 +0.89(+2.18%)
Jan 25, 2005 41.32 41.55 40.98 41.09 5,126,460 -0.10(-0.24%)
Jan 24, 2005 42.35 42.37 40.82 41.18 9,254,464 -1.16(-2.73%)
Jan 21, 2005 43.04 43.25 42.26 42.34 4,889,627 -0.75(-1.75%)
Jan 20, 2005 42.93 43.37 42.85 43.09 5,223,608 -0.47(-1.08%)
Jan 19, 2005 43.52 43.95 43.22 43.56 6,032,597 +0.39(+0.92%)
Jan 18, 2005 42.33 43.19 42.22 43.16 3,921,497 +0.51(+1.19%)
Jan 14, 2005 42.26 42.67 42.17 42.66 5,806,767 +0.69(+1.63%)
Jan 13, 2005 41.76 42.11 41.63 41.97 3,629,514 +0.14(+0.34%)
Jan 12, 2005 41.80 41.91 41.41 41.83 3,754,439 +0.03(+0.07%)
Jan 11, 2005 42.32 42.32 41.66 41.80 4,216,833 -0.52(-1.23%)
Jan 10, 2005 42.70 42.76 42.29 42.32 3,581,880 -0.53(-1.23%)
Jan 07, 2005 42.93 43.14 42.33 42.85 3,583,892 +0.10(+0.24%)
Jan 06, 2005 42.44 42.84 42.28 42.75 6,688,886 +0.31(+0.72%)
Jan 05, 2005 42.37 42.68 42.19 42.44 3,980,671 -0.07(-0.18%)
Jan 04, 2005 42.83 43.11 42.50 42.52 5,048,768 -0.19(-0.45%)
Jan 03, 2005 43.40 43.40 42.57 42.71 2,645,685 -0.24(-0.56%)
Dec 31, 2004 43.46 43.48 42.78 42.95 2,476,212 -0.37(-0.86%)
Dec 30, 2004 43.59 43.59 43.27 43.32 1,350,148 -0.14(-0.33%)
Dec 29, 2004 43.59 43.71 43.31 43.46 2,481,713 -0.31(-0.72%)
Dec 28, 2004 43.23 43.78 43.22 43.78 2,278,963 +0.75(+1.73%)
Dec 27, 2004 43.30 43.49 43.03 43.03 1,186,311 -0.16(-0.36%)
Dec 23, 2004 43.34 43.42 43.19 43.19 1,019,522 +0.02(+0.05%)
Dec 22, 2004 43.14 43.34 43.00 43.16 2,966,248 +0.39(+0.91%)
Dec 21, 2004 42.67 42.84 42.60 42.78 5,200,260 +0.34(+0.79%)
Dec 20, 2004 42.25 42.66 42.14 42.44 2,616,299 +0.35(+0.83%)
Dec 17, 2004 41.79 42.36 41.78 42.09 5,430,787 +0.49(+1.18%)
Dec 16, 2004 41.47 41.88 41.29 41.60 5,967,787 +0.72(+1.77%)
Dec 15, 2004 41.47 41.53 40.88 40.88 3,047,697 -0.41(-0.99%)
Dec 14, 2004 41.23 41.47 41.21 41.29 3,264,671 +0.10(+0.25%)
Dec 13, 2004 41.09 41.33 40.83 41.18 2,846,959 +0.45(+1.12%)
Dec 10, 2004 40.58 40.92 40.41 40.73 1,955,716 +0.06(+0.15%)
Dec 09, 2004 40.47 40.67 40.07 40.67 3,097,211 -0.15(-0.37%)
Dec 08, 2004 40.65 40.82 40.48 40.82 2,539,680 +0.01(+0.04%)
Dec 07, 2004 41.29 41.30 40.65 40.80 3,842,597 -0.24(-0.58%)
Dec 06, 2004 40.73 41.06 40.62 41.04 4,094,190 +0.34(+0.82%)
Dec 03, 2004 40.65 40.90 40.41 40.71 3,516,935 +0.23(+0.57%)
Dec 02, 2004 40.15 40.58 40.15 40.47 3,660,645 +0.34(+0.85%)
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.