Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

14.26 +0.08 (+0.53%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.80 18.88 17.62 18.83 115,111,288 +1.67(+9.73%)
Jun 29, 2023 17.25 17.75 16.88 17.16 60,286,824 -0.13(-0.75%)
Jun 28, 2023 15.94 17.48 15.88 17.29 96,882,872 +1.40(+8.81%)
Jun 27, 2023 14.75 15.91 14.70 15.89 62,388,176 +1.29(+8.84%)
Jun 26, 2023 14.98 15.04 13.90 14.60 106,924,784 -1.20(-7.59%)
Jun 23, 2023 15.49 15.99 15.43 15.80 39,855,064 +0.04(+0.25%)
Jun 22, 2023 15.74 15.96 15.59 15.76 23,517,090 -0.13(-0.82%)
Jun 21, 2023 15.88 16.18 15.45 15.89 37,140,388 -0.01(-0.06%)
Jun 20, 2023 15.99 16.06 15.70 15.90 37,852,676 +0.10(+0.63%)
Jun 16, 2023 16.30 16.40 15.69 15.80 51,113,088 -0.32(-1.99%)
Jun 15, 2023 15.45 16.16 16.12 64,142,132 +5.51(+51.93%)
May 08, 2023 10.15 10.66 10.04 10.61 44,168,304 +0.60(+5.99%)
May 05, 2023 9.540 10.09 9.525 10.01 52,158,188 +0.62(+6.60%)
May 04, 2023 9.780 9.840 9.210 9.390 51,830,160 -0.04(-0.42%)
May 03, 2023 9.460 9.700 9.410 9.430 28,962,402 -0.02(-0.21%)
May 02, 2023 9.380 9.540 9.170 9.450 33,368,914 -0.04(-0.42%)
May 01, 2023 9.270 9.630 9.205 9.490 43,930,504 +0.28(+3.04%)
Apr 28, 2023 8.840 9.300 8.830 9.210 34,428,676 +0.31(+3.48%)
Apr 27, 2023 8.910 8.960 8.720 8.900 25,166,780 +0.14(+1.60%)
Apr 26, 2023 9.030 9.050 8.700 8.760 33,933,436 -0.20(-2.23%)
Apr 25, 2023 9.270 9.270 8.910 8.960 27,641,604 -0.32(-3.45%)
Apr 24, 2023 9.320 9.435 9.140 9.280 23,119,690 -0.10(-1.07%)
Apr 21, 2023 9.300 9.380 9.065 9.380 28,720,332 +0.05(+0.54%)
Apr 20, 2023 9.630 9.660 9.300 9.330 38,850,984 -0.47(-4.80%)
Apr 19, 2023 9.700 9.850 9.520 9.800 25,948,874 -0.04(-0.41%)
Apr 18, 2023 9.760 9.860 9.660 9.840 22,043,140 +0.09(+0.92%)
Apr 17, 2023 9.620 9.800 9.510 9.750 24,529,032 +0.15(+1.56%)
Apr 14, 2023 9.820 9.870 9.550 9.600 21,640,228 -0.17(-1.74%)
Apr 13, 2023 9.720 9.850 9.700 9.770 21,802,080 +0.15(+1.56%)
Apr 12, 2023 10.19 10.22 9.600 9.620 34,095,164 -0.42(-4.18%)
Apr 11, 2023 9.910 10.14 9.790 10.04 26,218,062 +0.17(+1.72%)
Apr 10, 2023 9.600 9.890 9.560 9.870 24,040,628 +0.14(+1.44%)
Apr 06, 2023 9.720 9.880 9.540 9.730 28,095,400 +0.07(+0.72%)
Apr 05, 2023 9.780 9.885 9.610 9.660 25,496,194 -0.19(-1.93%)
Apr 04, 2023 10.07 10.12 9.550 9.850 38,003,836 -0.12(-1.20%)
Apr 03, 2023 9.980 10.07 9.820 9.970 39,002,548 -0.18(-1.77%)
Mar 31, 2023 10.28 10.35 10.06 10.15 37,314,976 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,508 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,262 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
Mar 01, 2023 10.62 10.76 10.51 10.59 26,853,386 -0.03(-0.28%)
Feb 28, 2023 10.56 10.70 10.25 10.62 39,747,336 -0.21(-1.94%)
Feb 27, 2023 10.82 10.99 10.76 10.83 23,293,834 +0.24(+2.27%)
Feb 24, 2023 10.68 10.76 10.38 10.59 32,077,852 -0.30(-2.75%)
Feb 23, 2023 11.16 11.22 10.67 10.89 28,620,068 -0.15(-1.36%)
Feb 22, 2023 11.07 11.34 10.88 11.04 26,164,864 -0.09(-0.81%)
Feb 21, 2023 11.12 11.28 11.03 11.13 20,894,928 -0.16(-1.42%)
Feb 17, 2023 11.51 11.57 11.16 11.29 31,103,388 -0.31(-2.67%)
Feb 16, 2023 12.00 12.00 11.57 11.60 30,080,392 -0.59(-4.84%)
Feb 15, 2023 11.82 12.21 11.63 12.19 34,245,092 +0.31(+2.61%)
Feb 14, 2023 11.55 11.96 11.38 11.88 34,033,956 +0.24(+2.06%)
Feb 13, 2023 11.22 11.71 11.12 11.64 28,950,608 +0.48(+4.30%)
Feb 10, 2023 11.37 11.45 11.01 11.16 39,694,656 -0.37(-3.21%)
Feb 09, 2023 11.95 12.13 11.36 11.53 34,245,868 -0.34(-2.86%)
Feb 08, 2023 12.32 12.40 11.84 11.87 38,288,872 -0.32(-2.63%)
Feb 07, 2023 12.15 12.62 11.70 12.19 70,111,560 +0.32(+2.70%)
Feb 06, 2023 11.60 11.90 11.55 11.87 33,503,114 +0.07(+0.59%)
Feb 03, 2023 11.79 12.15 11.68 11.80 35,978,424 -0.24(-1.99%)
Feb 02, 2023 11.72 12.26 11.47 12.04 61,702,292 +0.70(+6.17%)
Feb 01, 2023 10.82 11.42 10.62 11.34 47,123,352 +0.52(+4.81%)
Jan 31, 2023 10.78 10.83 10.58 10.82 30,220,748 +0.18(+1.69%)
Jan 30, 2023 10.83 11.22 10.61 10.64 35,695,632 -0.38(-3.45%)
Jan 27, 2023 10.78 11.25 10.76 11.02 50,631,592 +0.39(+3.67%)
Jan 26, 2023 11.00 11.09 10.57 10.63 32,246,512 -0.25(-2.30%)
Jan 25, 2023 10.49 10.90 10.38 10.88 28,933,314 +0.20(+1.87%)
Jan 24, 2023 10.72 10.96 10.40 10.68 33,152,146 -0.04(-0.37%)
Jan 23, 2023 10.64 10.83 10.53 10.72 34,590,356 +0.25(+2.39%)
Jan 20, 2023 10.28 10.62 10.16 10.47 40,241,588 +0.35(+3.46%)
Jan 19, 2023 10.13 10.24 9.920 10.12 44,057,384 -0.31(-2.97%)
Jan 18, 2023 11.09 11.17 10.34 10.43 57,376,296 -0.45(-4.14%)
Jan 17, 2023 10.61 10.94 10.43 10.88 47,706,108 +0.37(+3.52%)
Jan 13, 2023 10.15 10.61 10.14 10.51 41,627,136 +0.23(+2.24%)
Jan 12, 2023 10.06 10.29 9.860 10.28 48,477,164 +0.42(+4.26%)
Jan 11, 2023 9.750 9.900 9.660 9.860 33,599,560 +0.18(+1.86%)
Jan 10, 2023 9.420 9.710 9.260 9.680 38,941,072 +0.21(+2.22%)
Jan 09, 2023 9.260 9.640 9.210 9.470 44,394,472 +0.27(+2.93%)
Jan 06, 2023 9.000 9.230 8.830 9.200 40,335,604 +0.25(+2.79%)
Jan 05, 2023 8.570 8.990 8.470 8.950 35,690,412 +0.21(+2.40%)
Jan 04, 2023 8.070 8.760 7.975 8.740 51,995,728 +0.77(+9.66%)
Jan 03, 2023 8.240 8.320 7.920 7.970 33,810,640 -0.09(-1.12%)
Dec 30, 2022 7.980 8.220 7.930 8.060 30,690,664 -0.02(-0.25%)
Dec 29, 2022 7.730 8.100 7.700 8.080 38,064,048 +0.41(+5.35%)
Dec 28, 2022 7.710 7.910 7.630 7.670 34,055,796 +0.00(+0.00%)
Dec 27, 2022 7.780 7.900 7.550 7.670 39,027,832 -0.14(-1.79%)
Dec 23, 2022 7.860 7.940 7.530 7.810 39,623,696 -0.07(-0.89%)
Dec 22, 2022 8.470 8.500 7.630 7.880 64,743,452 -0.60(-7.08%)
Dec 21, 2022 7.880 8.790 7.780 8.480 77,620,520 +0.38(+4.69%)
Dec 20, 2022 7.950 8.270 7.930 8.100 49,395,140 +0.01(+0.12%)
Dec 19, 2022 8.480 8.490 8.020 8.090 41,914,928 -0.36(-4.26%)
Dec 16, 2022 8.490 8.700 8.350 8.450 43,358,256 -0.18(-2.09%)
Dec 15, 2022 8.720 8.950 8.470 8.630 52,081,232 -0.30(-3.36%)
Dec 14, 2022 8.880 9.105 8.710 8.930 57,802,672 +0.02(+0.22%)
Dec 13, 2022 9.600 9.670 8.720 8.910 62,004,656 -0.10(-1.11%)
Dec 12, 2022 8.770 9.010 8.570 9.010 44,235,352 +0.14(+1.58%)
Dec 09, 2022 9.020 9.130 8.850 8.870 37,684,152 -0.16(-1.77%)
Dec 08, 2022 9.000 9.240 8.935 9.030 37,995,816 +0.14(+1.57%)
Dec 07, 2022 9.220 9.352 8.860 8.890 52,108,748 -0.41(-4.41%)
Dec 06, 2022 9.700 9.760 9.170 9.300 50,430,536 -0.38(-3.93%)
Dec 05, 2022 9.890 10.27 9.630 9.680 52,317,128 -0.32(-3.20%)
Dec 02, 2022 9.730 10.04 9.450 10.00 48,326,936 +0.03(+0.30%)
Dec 01, 2022 9.960 10.29 9.900 9.970 52,808,552 +0.04(+0.40%)
Nov 30, 2022 9.810 9.940 9.410 9.930 65,543,768 +0.18(+1.85%)
Nov 29, 2022 9.360 9.790 9.315 9.750 46,222,520 +0.43(+4.61%)
Nov 28, 2022 9.580 9.727 9.270 9.320 32,079,768 -0.41(-4.21%)
Nov 25, 2022 9.700 9.930 9.635 9.730 23,780,848 +0.00(+0.00%)
Nov 23, 2022 9.490 9.780 9.385 9.730 44,423,200 +0.26(+2.75%)
Nov 22, 2022 9.360 9.560 9.180 9.470 36,644,512 +0.15(+1.61%)
Nov 21, 2022 9.460 9.530 9.130 9.320 38,723,904 -0.15(-1.58%)
Nov 18, 2022 9.700 9.725 9.385 9.470 38,881,980 -0.04(-0.42%)
Nov 17, 2022 9.370 9.570 9.150 9.510 45,649,900 -0.12(-1.25%)
Nov 16, 2022 9.780 9.820 9.490 9.630 124,866,976 -1.53(-13.71%)
Nov 15, 2022 10.99 11.48 10.96 11.16 104,148,504 +0.56(+5.28%)
Nov 14, 2022 10.41 10.75 10.22 10.60 70,898,136 +0.25(+2.42%)
Nov 11, 2022 10.17 10.45 9.760 10.35 69,890,992 +0.57(+5.83%)
Nov 10, 2022 9.120 9.810 9.080 9.780 84,440,736 +1.22(+14.25%)
Nov 09, 2022 9.000 9.020 8.520 8.560 41,591,172 -0.54(-5.93%)
Nov 08, 2022 8.910 9.230 8.830 9.100 53,207,980 +0.34(+3.88%)
Nov 07, 2022 9.070 9.080 8.570 8.760 46,283,540 -0.24(-2.67%)
Nov 04, 2022 9.120 9.320 8.840 9.000 51,717,144 +0.17(+1.93%)
Nov 03, 2022 8.340 9.070 8.250 8.830 63,794,056 +0.14(+1.61%)
Nov 02, 2022 9.010 8.650 8.690 52,446,796 -0.36(-3.98%)
Nov 01, 2022 9.390 9.490 9.040 9.050 52,084,744 -0.01(-0.11%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
Sep 01, 2022 9.290 9.360 8.940 9.350 43,661,572 -0.11(-1.16%)
Aug 31, 2022 9.910 9.960 9.450 9.460 43,765,292 -0.31(-3.17%)
Aug 30, 2022 10.07 10.33 9.575 9.770 41,493,436 -0.06(-0.61%)
Aug 29, 2022 9.760 10.04 9.640 9.830 31,577,988 -0.14(-1.40%)
Aug 26, 2022 10.62 10.86 9.970 9.970 46,325,480 -0.57(-5.41%)
Aug 25, 2022 10.24 10.69 10.21 10.54 47,786,372 +0.49(+4.88%)
Aug 24, 2022 9.510 10.95 9.490 10.05 37,847,904 +0.51(+5.35%)
Aug 23, 2022 9.480 9.735 9.450 9.540 37,265,940 +0.15(+1.60%)
Aug 22, 2022 9.540 9.630 9.350 9.390 35,526,188 -0.48(-4.86%)
Aug 19, 2022 10.14 10.24 9.700 9.870 50,379,500 -0.58(-5.55%)
Aug 18, 2022 10.56 10.57 10.20 10.45 47,178,600 -0.11(-1.04%)
Aug 17, 2022 10.97 10.97 10.40 10.56 52,989,488 -0.63(-5.63%)
Aug 16, 2022 10.63 11.38 10.41 11.19 59,606,964 +0.48(+4.48%)
Aug 15, 2022 10.56 10.79 10.42 10.71 34,044,864 -0.01(-0.09%)
Aug 12, 2022 10.71 10.79 10.45 10.72 39,639,900 +0.18(+1.71%)
Aug 11, 2022 10.84 10.95 10.44 10.54 50,002,056 +0.20(+1.93%)
Aug 10, 2022 9.890 10.61 9.825 10.34 71,446,632 +0.87(+9.19%)
Aug 09, 2022 9.710 9.760 9.260 9.470 51,520,020 -0.54(-5.39%)
Aug 08, 2022 10.04 10.49 9.780 10.01 67,399,352 +0.19(+1.93%)
Aug 05, 2022 9.530 10.05 9.480 9.820 42,444,204 +0.07(+0.72%)
Aug 04, 2022 9.770 9.940 9.600 9.750 40,050,304 -0.04(-0.41%)
Aug 03, 2022 9.500 9.810 9.465 9.790 45,519,872 +0.44(+4.71%)
Aug 02, 2022 8.770 9.640 8.670 9.350 56,572,412 +0.43(+4.82%)
Aug 01, 2022 8.900 8.980 8.570 8.920 54,708,504 -0.14(-1.55%)
Jul 29, 2022 9.010 9.180 8.770 9.060 40,901,864 -0.04(-0.44%)
Jul 28, 2022 8.970 9.380 8.570 9.100 58,342,852 +0.25(+2.82%)
Jul 27, 2022 8.790 8.890 8.470 8.850 66,041,408 +0.35(+4.12%)
Jul 26, 2022 9.070 9.095 8.460 8.500 68,714,448 -0.68(-7.41%)
Jul 25, 2022 9.260 9.290 8.840 9.180 54,781,252 -0.08(-0.86%)
Jul 22, 2022 9.900 9.990 9.150 9.260 100,598,248 -0.59(-5.99%)
Jul 21, 2022 9.670 9.905 9.420 9.850 144,145,360 -1.24(-11.18%)
Jul 20, 2022 10.34 11.10 10.28 11.09 69,506,560 +0.73(+7.05%)
Jul 19, 2022 10.02 10.41 9.985 10.36 60,291,552 +0.71(+7.36%)
Jul 18, 2022 9.430 10.12 9.430 9.650 66,264,240 +0.47(+5.12%)
Jul 15, 2022 8.880 9.190 8.710 9.180 44,348,068 +0.47(+5.40%)
Jul 14, 2022 8.820 9.000 8.650 8.710 40,597,936 -0.29(-3.22%)
Jul 13, 2022 8.730 9.130 8.650 9.000 41,374,448 -0.13(-1.42%)
Jul 12, 2022 8.480 9.270 8.430 9.130 65,592,744 +0.64(+7.54%)
Jul 11, 2022 8.960 8.969 8.460 8.490 40,198,748 -0.52(-5.77%)
Jul 08, 2022 9.210 9.430 8.940 9.010 45,688,308 -0.32(-3.43%)
Jul 07, 2022 8.950 9.450 8.930 9.330 46,057,372 +0.59(+6.75%)
Jul 06, 2022 9.250 9.526 8.700 8.740 52,550,836 -0.64(-6.82%)
Jul 05, 2022 8.540 9.409 8.150 9.380 69,374,592 +0.56(+6.35%)
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.