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 (%)
Feb 27, 2004	33.46	33.60	32.98	33.07	3,365,040	-0.39(-1.18%)
Feb 26, 2004	33.24	33.72	33.22	33.46	3,731,225	-0.19(-0.55%)
Feb 25, 2004	33.54	34.01	33.53	33.65	5,461,649	+0.19(+0.56%)
Feb 24, 2004	33.00	33.54	32.79	33.46	3,723,711	+0.46(+1.40%)
Feb 23, 2004	33.54	33.54	32.79	33.00	2,466,014	-0.20(-0.61%)
Feb 20, 2004	33.52	33.57	33.13	33.20	2,296,944	-0.19(-0.56%)
Feb 19, 2004	33.95	34.01	33.30	33.39	4,687,279	-0.23(-0.69%)
Feb 18, 2004	34.15	34.24	33.45	33.62	3,763,027	-0.40(-1.16%)
Feb 17, 2004	34.28	34.51	33.87	34.01	4,864,535	+0.90(+2.72%)
Feb 13, 2004	33.39	33.44	32.99	33.11	3,116,936	+0.48(+1.48%)
Feb 12, 2004	33.18	33.33	32.51	32.63	2,576,312	-0.24(-0.73%)
Feb 11, 2004	32.57	32.98	32.49	32.87	3,347,864	+0.18(+0.55%)
Feb 10, 2004	32.62	33.47	32.52	32.69	3,764,100	-0.04(-0.14%)
Feb 09, 2004	32.91	33.00	32.71	32.73	2,702,176	-0.23(-0.70%)
Feb 06, 2004	32.69	33.00	32.69	32.96	3,083,256	+0.27(+0.82%)
Feb 05, 2004	32.75	32.93	32.60	32.69	2,782,552	+0.39(+1.20%)
Feb 04, 2004	32.75	32.76	32.16	32.31	5,173,558	-0.48(-1.48%)
Feb 03, 2004	33.39	33.51	32.72	32.79	4,842,394	-0.66(-1.96%)

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.