Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.55 23.78 23.41 23.65 7,478,345 +0.22(+0.93%)
Feb 28, 2012 23.00 23.48 22.94 23.44 12,524,681 +0.04(+0.17%)
Feb 27, 2012 23.14 23.44 22.76 23.40 10,720,997 -0.01(-0.03%)
Feb 24, 2012 23.50 23.58 23.26 23.41 7,061,913 -0.15(-0.63%)
Feb 23, 2012 23.47 23.62 23.39 23.55 7,194,391 +0.05(+0.20%)
Feb 22, 2012 23.74 23.98 23.46 23.51 8,783,787 -0.30(-1.28%)
Feb 21, 2012 24.03 24.13 23.67 23.81 7,191,801 -0.18(-0.74%)
Feb 17, 2012 24.06 24.13 23.87 23.99 10,025,507 +0.29(+1.24%)
Feb 16, 2012 23.60 23.79 23.43 23.69 6,502,361 +0.26(+1.09%)
Feb 15, 2012 23.69 23.82 23.32 23.44 9,710,616 -0.14(-0.59%)
Feb 14, 2012 23.63 23.70 23.20 23.58 7,364,143 -0.07(-0.29%)
Feb 13, 2012 24.00 24.12 23.59 23.65 8,705,490 -0.40(-1.67%)
Feb 10, 2012 24.54 24.55 23.97 24.05 7,071,374 -0.71(-2.88%)
Feb 09, 2012 24.90 24.93 24.46 24.76 6,204,975 -0.02(-0.09%)
Feb 08, 2012 24.46 24.89 24.42 24.79 5,499,004 +0.16(+0.66%)
Feb 07, 2012 24.60 24.97 24.44 24.62 5,722,875 -0.14(-0.56%)
Feb 06, 2012 24.62 24.80 24.51 24.76 5,806,884 -0.02(-0.09%)
Feb 03, 2012 24.46 25.00 24.38 24.79 7,594,562 +0.65(+2.70%)
Feb 02, 2012 23.50 24.35 23.32 24.14 11,005,765 +0.19(+0.81%)
Feb 01, 2012 23.52 24.12 23.47 23.94 7,982,544 +0.55(+2.35%)
Jan 31, 2012 23.41 23.43 23.06 23.39 9,224,867 +0.05(+0.23%)
Jan 30, 2012 23.10 23.44 22.81 23.34 15,170,609 -0.27(-1.15%)
Jan 27, 2012 23.66 23.97 23.42 23.61 6,665,203 +0.00(+0.00%)
Jan 26, 2012 24.24 24.26 23.45 23.61 10,266,558 -0.52(-2.15%)
Jan 25, 2012 24.23 24.44 23.81 24.13 10,399,276 -0.49(-1.98%)
Jan 24, 2012 24.18 24.69 24.11 24.62 5,672,816 +0.21(+0.86%)
Jan 23, 2012 24.11 24.57 24.01 24.41 8,633,915 -0.04(-0.16%)
Jan 20, 2012 24.24 24.51 24.16 24.45 11,946,809 -0.27(-1.10%)
Jan 19, 2012 24.12 24.86 24.09 24.72 14,409,192 +1.05(+4.45%)
Jan 18, 2012 23.39 23.69 23.22 23.66 15,692,335 +0.74(+3.21%)
Jan 17, 2012 22.84 23.22 22.63 22.93 51,561,020 -3.63(-13.65%)
Jan 13, 2012 26.62 26.70 26.19 26.55 6,841,627 -0.67(-2.45%)
Jan 12, 2012 26.65 27.29 26.55 27.22 5,977,950 +0.60(+2.27%)
Jan 11, 2012 26.41 26.65 26.09 26.62 5,613,159 +0.68(+2.63%)
Jan 10, 2012 25.88 26.15 25.86 25.93 5,384,234 +0.31(+1.21%)
Jan 09, 2012 25.61 25.65 25.35 25.62 3,742,354 +0.13(+0.52%)
Jan 06, 2012 25.68 25.68 25.35 25.49 3,847,960 -0.28(-1.08%)
Jan 05, 2012 25.50 25.84 25.16 25.77 5,808,617 +0.04(+0.15%)
Jan 04, 2012 25.72 25.83 25.28 25.73 3,762,868 +0.45(+1.78%)
Dec 30, 2011 25.46 25.46 25.17 25.28 2,596,572 -0.18(-0.70%)
Dec 29, 2011 25.19 25.50 25.10 25.46 3,499,647 +0.29(+1.17%)
Dec 28, 2011 25.64 25.65 25.05 25.17 4,473,749 -0.64(-2.49%)
Dec 27, 2011 25.79 25.96 25.62 25.81 2,995,570 +0.10(+0.39%)
Dec 23, 2011 25.43 25.89 25.37 25.71 2,582,367 +0.32(+1.25%)
Dec 21, 2011 25.14 25.57 24.84 25.39 5,693,328 +0.02(+0.09%)
Dec 20, 2011 25.08 25.59 24.59 25.37 10,954,601 -0.04(-0.15%)
Dec 19, 2011 26.51 26.68 25.22 25.41 8,957,001 -0.83(-3.16%)
Dec 16, 2011 25.87 26.32 25.83 26.24 7,518,664 +0.62(+2.42%)
Dec 15, 2011 25.61 25.79 25.41 25.62 5,183,469 +0.12(+0.46%)
Dec 14, 2011 25.80 25.89 25.31 25.50 5,954,541 -0.62(-2.37%)
Dec 13, 2011 26.34 26.68 26.00 26.12 6,173,079 -0.16(-0.62%)
Dec 12, 2011 26.10 26.34 25.76 26.28 4,264,398 -0.05(-0.21%)
Dec 09, 2011 25.79 26.53 25.73 26.34 4,068,082 +0.44(+1.70%)
Dec 08, 2011 26.32 26.41 25.73 25.89 5,297,600 -0.69(-2.59%)
Dec 07, 2011 26.27 26.74 26.10 26.58 4,606,173 +0.16(+0.62%)
Dec 06, 2011 26.49 26.61 26.26 26.42 4,024,257 -0.04(-0.15%)
Dec 05, 2011 26.55 26.84 26.38 26.46 5,617,510 +0.57(+2.18%)
Dec 02, 2011 26.07 26.16 25.82 25.89 4,537,952 +0.30(+1.18%)
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.