Indicators

Carnival Corp (NY: CCL )

14.44 -0.02 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.46	42.90	42.12	42.14	4,683,851	-0.33(-0.79%)
Feb 26, 2016	42.75	42.93	41.94	42.47	5,497,185	-0.15(-0.35%)
Feb 25, 2016	42.21	42.72	42.14	42.62	4,890,939	+0.42(+1.00%)
Feb 24, 2016	41.28	42.24	40.94	42.20	6,011,941	-0.06(-0.15%)
Feb 23, 2016	41.96	42.68	41.85	42.26	6,898,193	+0.33(+0.78%)
Feb 22, 2016	40.76	41.98	40.80	41.94	7,689,100	+1.18(+2.89%)
Feb 19, 2016	39.86	40.90	39.40	40.76	5,612,702	+0.92(+2.32%)
Feb 18, 2016	40.36	40.47	39.68	39.84	4,962,501	-0.51(-1.26%)
Feb 17, 2016	39.74	40.55	39.65	40.35	6,653,511	+1.05(+2.68%)
Feb 16, 2016	38.94	39.79	38.46	39.29	5,895,056	+0.84(+2.18%)
Feb 12, 2016	37.77	38.46	38.46	38.46	5,539,708	+0.76(+2.01%)
Feb 11, 2016	37.28	38.13	37.24	37.70	7,679,981	-0.19(-0.51%)
Feb 10, 2016	37.91	38.90	37.80	37.89	8,393,089	+0.38(+1.02%)
Feb 09, 2016	35.58	38.09	35.37	37.50	11,228,878	+0.92(+2.50%)
Feb 08, 2016	36.92	37.08	35.63	36.59	13,859,611	-0.98(-2.60%)
Feb 05, 2016	39.14	39.30	37.43	37.56	10,419,033	-2.16(-5.43%)
Feb 04, 2016	39.71	39.90	39.12	39.72	8,819,625	+0.10(+0.26%)
Feb 03, 2016	39.81	40.09	39.22	39.62	9,906,541	+0.27(+0.69%)
Feb 02, 2016	41.24	41.29	38.85	39.35	18,472,252	-3.40(-7.94%)

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.