Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 02, 2004 33.10 33.58 33.10 33.45 3,108,079 +0.34(+1.04%)
Jan 30, 2004 32.90 33.22 32.72 33.10 3,605,496 +0.02(+0.07%)
Jan 29, 2004 33.24 33.42 32.46 33.08 6,694,388 +1.23(+3.86%)
Jan 28, 2004 32.43 32.87 31.62 31.85 4,029,916 -0.58(-1.79%)
Jan 27, 2004 32.94 33.00 32.33 32.43 2,720,559 -0.62(-1.87%)
Jan 26, 2004 32.57 33.09 32.47 33.05 2,781,612 +0.48(+1.49%)
Jan 23, 2004 32.66 32.81 32.42 32.57 3,233,541 -0.07(-0.21%)
Jan 22, 2004 32.57 32.79 32.51 32.63 3,203,752 +0.07(+0.21%)
Jan 21, 2004 32.80 32.83 32.40 32.57 4,275,069 -0.15(-0.46%)
Jan 20, 2004 32.62 32.79 32.49 32.72 4,539,543 +0.19(+0.57%)
Jan 16, 2004 32.23 32.63 32.19 32.53 5,279,697 +0.58(+1.82%)
Jan 15, 2004 31.53 32.05 31.45 31.95 3,824,616 +0.44(+1.40%)
Jan 14, 2004 30.97 31.56 30.95 31.51 5,606,700 +1.09(+3.58%)
Jan 13, 2004 30.56 30.67 30.28 30.42 1,788,524 -0.16(-0.54%)
Jan 12, 2004 30.58 30.67 30.38 30.59 2,616,299 +0.01(+0.02%)
Jan 09, 2004 30.65 30.91 30.56 30.58 2,234,951 -0.16(-0.51%)
Jan 08, 2004 30.46 30.78 30.44 30.73 3,776,579 +0.31(+1.00%)
Jan 07, 2004 30.33 30.56 30.22 30.43 3,391,742 +0.06(+0.20%)
Jan 06, 2004 30.13 30.41 30.03 30.37 2,913,112 +0.24(+0.79%)
Jan 05, 2004 30.02 30.26 29.95 30.13 4,183,288 +0.45(+1.53%)
Jan 02, 2004 29.74 30.00 29.62 29.68 3,069,837 +0.07(+0.23%)
Dec 31, 2003 29.31 29.69 29.31 29.61 2,274,132 +0.34(+1.17%)
Dec 30, 2003 29.42 29.50 29.06 29.27 1,331,497 -0.04(-0.13%)
Dec 29, 2003 29.01 29.32 29.08 29.30 1,696,743 +0.30(+1.03%)
Dec 26, 2003 29.10 29.22 28.97 29.01 353,706 +0.03(+0.10%)
Dec 24, 2003 29.20 29.25 28.94 28.98 943,842 -0.34(-1.17%)
Dec 23, 2003 29.22 29.36 29.06 29.32 2,239,111 -0.01(-0.05%)
Dec 22, 2003 29.15 29.34 28.95 29.33 2,513,112 +0.18(+0.61%)
Dec 19, 2003 28.51 29.24 28.46 29.15 6,794,488 +0.93(+3.30%)
Dec 18, 2003 27.40 28.52 27.40 28.22 7,424,611 +0.07(+0.27%)
Dec 17, 2003 28.32 28.36 28.10 28.15 2,875,406 -0.20(-0.71%)
Dec 16, 2003 28.62 28.68 28.14 28.35 2,495,132 -0.28(-0.96%)
Dec 15, 2003 28.69 29.03 28.57 28.63 3,142,162 +0.28(+0.97%)
Dec 12, 2003 28.42 28.51 28.21 28.35 2,048,302 +0.02(+0.05%)
Dec 11, 2003 28.13 28.49 28.13 28.33 5,042,998 +0.71(+2.56%)
Dec 10, 2003 27.62 27.67 27.42 27.63 3,443,671 +0.01(+0.03%)
Dec 09, 2003 26.83 27.82 26.83 27.62 9,497,201 +1.31(+4.99%)
Dec 08, 2003 26.35 26.35 26.10 26.31 2,494,595 +0.04(+0.14%)
Dec 05, 2003 26.43 26.52 26.11 26.27 2,471,516 -0.19(-0.70%)
Dec 04, 2003 26.29 26.46 26.19 26.46 2,287,417 +0.31(+1.17%)
Dec 03, 2003 26.39 26.70 26.09 26.15 3,381,947 +0.05(+0.20%)
Dec 02, 2003 26.46 26.46 26.10 26.10 3,078,157 -0.21(-0.79%)
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.