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 (%)
Jun 30, 2017 59.73 59.98 59.49 59.60 2,859,739 +0.38(+0.64%)
Jun 29, 2017 60.02 60.08 59.08 59.22 3,054,549 -0.86(-1.44%)
Jun 28, 2017 59.79 60.27 59.79 60.08 2,836,009 +0.95(+1.61%)
Jun 27, 2017 59.90 60.05 59.10 59.13 3,316,816 -0.86(-1.44%)
Jun 26, 2017 60.46 60.95 59.96 59.99 3,710,835 -0.41(-0.68%)
Jun 23, 2017 59.85 60.50 59.81 60.40 4,401,056 +0.69(+1.16%)
Jun 22, 2017 60.10 61.17 59.68 59.71 6,644,243 -0.67(-1.11%)
Jun 21, 2017 59.97 60.55 59.89 60.38 3,853,894 +0.66(+1.11%)
Jun 20, 2017 60.28 60.39 59.62 59.72 2,634,419 -0.56(-0.93%)
Jun 19, 2017 59.94 60.32 59.70 60.28 3,131,558 +0.62(+1.04%)
Jun 16, 2017 59.49 59.69 59.17 59.66 4,222,603 +0.13(+0.21%)
Jun 15, 2017 58.43 59.55 58.23 59.53 2,970,051 +0.67(+1.14%)
Jun 14, 2017 58.91 59.34 58.59 58.86 3,975,280 +0.64(+1.09%)
Jun 13, 2017 58.17 58.63 58.05 58.23 2,716,638 +0.43(+0.74%)
Jun 12, 2017 57.57 57.80 56.96 57.80 3,376,925 +0.23(+0.39%)
Jun 09, 2017 58.35 58.39 57.06 57.57 3,520,808 -0.90(-1.54%)
Jun 08, 2017 58.49 58.73 58.23 58.47 3,558,030 +0.03(+0.05%)
Jun 07, 2017 58.96 58.96 58.33 58.44 5,614,995 -0.03(-0.05%)
Jun 06, 2017 58.99 59.05 58.45 58.47 3,397,321 -0.66(-1.12%)
Jun 05, 2017 59.25 59.33 58.91 59.13 3,362,960 -0.37(-0.63%)
Jun 02, 2017 59.90 60.42 59.44 59.51 5,759,716 +0.06(+0.11%)
Jun 01, 2017 58.45 59.53 58.34 59.44 3,937,629 +1.21(+2.08%)
May 31, 2017 58.12 58.47 57.84 58.23 3,756,240 +0.30(+0.52%)
May 30, 2017 57.51 58.22 57.49 57.93 2,441,809 +0.35(+0.60%)
May 26, 2017 57.14 57.67 57.11 57.59 2,070,400 +0.54(+0.94%)
May 25, 2017 56.83 57.31 56.80 57.05 2,622,633 +0.68(+1.21%)
May 24, 2017 56.30 56.43 56.04 56.37 2,723,417 +0.45(+0.81%)
May 23, 2017 56.07 56.12 55.65 55.92 2,364,282 -0.12(-0.21%)
May 22, 2017 55.85 56.21 55.74 56.03 2,287,688 +0.50(+0.89%)
May 19, 2017 55.61 55.83 55.15 55.54 3,192,988 +0.42(+0.75%)
May 18, 2017 54.73 55.53 54.43 55.12 3,551,371 +1.16(+2.16%)
May 17, 2017 55.09 55.22 53.89 53.96 3,709,102 -1.31(-2.37%)
May 16, 2017 55.26 55.61 55.08 55.27 3,512,677 +0.26(+0.48%)
May 15, 2017 55.11 55.19 54.85 55.00 3,029,344 -0.25(-0.46%)
May 12, 2017 55.88 55.88 55.13 55.26 3,115,093 -0.72(-1.29%)
May 11, 2017 55.92 56.13 55.66 55.98 2,619,441 -0.14(-0.24%)
May 10, 2017 56.82 56.92 56.02 56.12 5,064,966 -0.98(-1.71%)
May 09, 2017 56.86 57.11 56.75 57.09 2,965,102 +0.44(+0.78%)
May 08, 2017 56.86 57.03 56.56 56.65 2,429,755 -0.26(-0.46%)
May 05, 2017 57.15 57.24 56.75 56.91 2,476,121 +0.05(+0.08%)
May 04, 2017 57.00 57.26 56.79 56.86 3,444,060 +0.30(+0.53%)
May 03, 2017 56.62 56.71 56.35 56.57 2,501,179 -0.05(-0.10%)
May 02, 2017 56.49 56.77 56.23 56.62 3,189,406 +0.14(+0.24%)
May 01, 2017 55.79 57.03 55.62 56.49 3,853,380 +0.70(+1.26%)
Apr 28, 2017 55.64 56.44 55.48 55.78 5,367,540 +0.71(+1.30%)
Apr 27, 2017 55.00 55.33 54.97 55.07 3,626,426 +0.39(+0.71%)
Apr 26, 2017 54.35 54.81 54.30 54.68 4,062,260 +0.47(+0.87%)
Apr 25, 2017 54.18 54.43 54.12 54.21 2,813,375 +0.37(+0.69%)
Apr 24, 2017 54.10 54.23 53.68 53.84 3,525,778 +0.60(+1.12%)
Apr 21, 2017 53.41 53.67 53.10 53.24 2,428,588 -0.23(-0.42%)
Apr 20, 2017 53.33 53.71 53.21 53.47 3,259,159 +0.48(+0.90%)
Apr 19, 2017 53.13 53.32 52.77 52.99 3,478,351 +0.28(+0.53%)
Apr 18, 2017 52.90 52.97 52.35 52.71 4,840,860 -0.08(-0.15%)
Apr 17, 2017 52.11 52.83 51.83 52.79 3,302,246 +0.89(+1.72%)
Apr 13, 2017 52.17 52.68 51.86 51.90 3,543,845 -0.23(-0.45%)
Apr 12, 2017 52.58 52.62 51.90 52.13 4,320,329 -0.05(-0.09%)
Apr 11, 2017 53.05 53.14 51.95 52.18 4,513,873 -0.60(-1.13%)
Apr 10, 2017 53.10 53.27 52.64 52.77 3,198,479 -0.15(-0.29%)
Apr 07, 2017 53.24 53.45 52.87 52.93 5,233,889 -0.41(-0.76%)
Apr 06, 2017 52.95 53.60 52.64 53.33 3,934,662 +0.23(+0.44%)
Apr 05, 2017 53.01 53.45 52.68 53.10 3,716,660 +0.14(+0.27%)
Apr 04, 2017 53.15 53.33 52.74 52.95 4,961,359 -0.07(-0.14%)
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.