Indicators

Carnival Corp (NY: CCL )

14.44 -0.02 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	40.73	40.73	39.94	40.53	3,258,096	-0.28(-0.68%)
Feb 25, 2005	40.30	40.96	40.25	40.80	3,685,200	+0.60(+1.50%)
Feb 24, 2005	40.05	40.30	39.76	40.20	3,918,142	+0.15(+0.37%)
Feb 23, 2005	40.50	40.50	36.44	40.05	3,578,927	-0.19(-0.46%)
Feb 22, 2005	41.14	41.14	40.18	40.24	3,625,757	-1.23(-2.97%)
Feb 18, 2005	41.63	41.82	41.47	41.47	1,770,410	-0.31(-0.75%)
Feb 17, 2005	41.99	42.10	41.75	41.78	3,184,161	-0.22(-0.51%)
Feb 16, 2005	41.91	42.10	41.67	41.99	2,486,141	-0.14(-0.34%)
Feb 15, 2005	41.75	42.18	41.57	42.14	4,817,571	+0.61(+1.47%)
Feb 14, 2005	41.50	42.05	41.35	41.53	2,658,432	+0.13(+0.31%)
Feb 11, 2005	40.55	41.56	40.55	41.40	6,278,555	+0.62(+1.52%)
Feb 10, 2005	41.53	41.67	40.61	40.78	8,578,451	-0.58(-1.41%)
Feb 09, 2005	41.73	41.89	41.31	41.36	4,069,366	-0.30(-0.72%)
Feb 08, 2005	42.22	42.26	41.38	41.66	3,002,746	-0.71(-1.67%)
Feb 07, 2005	42.03	42.58	41.81	42.37	2,523,176	+0.25(+0.60%)
Feb 04, 2005	41.67	42.11	41.67	42.11	2,536,997	+0.36(+0.86%)
Feb 03, 2005	42.11	42.21	41.45	41.76	2,992,414	-0.38(-0.90%)
Feb 02, 2005	42.48	42.50	41.93	42.14	2,510,160	-0.14(-0.33%)

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.