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 (%)
Sep 29, 2023	14.65	15.24	13.24	13.72	91,954,976	-0.72(-4.99%)
Sep 28, 2023	13.66	14.64	13.64	14.44	45,130,980	+0.46(+3.29%)
Sep 27, 2023	13.89	14.18	13.72	13.98	25,153,136	+0.22(+1.60%)
Sep 26, 2023	13.67	13.97	13.65	13.76	26,276,016	-0.14(-1.01%)
Sep 25, 2023	13.55	14.05	13.78	13.90	29,500,252	-0.15(-1.07%)
Sep 22, 2023	14.66	14.67	14.01	14.05	21,300,580	-0.40(-2.77%)
Sep 21, 2023	14.45	14.69	14.27	14.45	22,659,936	-0.20(-1.37%)
Sep 20, 2023	15.24	15.29	14.63	14.65	22,624,472	-0.44(-2.92%)
Sep 19, 2023	15.06	15.58	15.00	15.09	23,545,336	+0.05(+0.33%)
Sep 18, 2023	15.14	15.21	14.98	15.04	19,243,354	-0.15(-0.99%)
Sep 15, 2023	15.54	15.62	15.11	15.19	24,552,504	-0.44(-2.82%)
Sep 14, 2023	15.35	15.78	15.26	15.63	24,602,930	+0.61(+4.06%)
Sep 13, 2023	15.16	15.27	14.92	15.02	23,987,188	-0.44(-2.85%)
Sep 12, 2023	15.32	15.63	15.22	15.46	15,493,896	-0.02(-0.13%)
Sep 11, 2023	15.56	15.60	14.95	15.48	18,161,366	+0.18(+1.18%)
Sep 08, 2023	15.21	15.52	15.09	15.30	13,704,426	+0.00(+0.00%)
Sep 07, 2023	15.25	15.36	14.98	15.30	18,747,868	-0.13(-0.84%)
Sep 06, 2023	15.11	15.49	15.04	15.43	19,251,878	+0.06(+0.39%)
Sep 05, 2023	15.57	15.57	14.92	15.37	31,536,252	-0.36(-2.29%)

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.