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, 2009 19.35 19.37 18.71 19.21 6,208,798 -0.24(-1.23%)
Jun 29, 2009 18.99 19.64 18.87 19.44 5,873,782 +0.55(+2.92%)
Jun 26, 2009 18.95 19.17 18.82 18.89 6,978,042 -0.29(-1.52%)
Jun 25, 2009 19.22 19.48 19.01 19.18 7,461,415 +0.19(+1.02%)
Jun 24, 2009 18.67 19.66 18.62 18.99 9,759,534 +0.70(+3.83%)
Jun 23, 2009 18.55 18.67 18.10 18.29 6,531,102 -0.01(-0.08%)
Jun 22, 2009 19.41 19.50 18.27 18.30 8,823,217 -1.52(-7.67%)
Jun 19, 2009 19.92 20.19 19.43 19.82 16,172,141 +1.36(+7.39%)
Jun 18, 2009 17.89 18.87 17.74 18.46 16,769,227 +1.28(+7.46%)
Jun 17, 2009 16.84 17.55 16.53 17.18 8,922,037 +0.39(+2.31%)
Jun 16, 2009 17.35 17.42 16.70 16.79 6,939,678 -0.45(-2.62%)
Jun 15, 2009 17.61 17.61 17.02 17.24 7,576,632 -0.77(-4.28%)
Jun 12, 2009 17.97 18.04 17.57 18.01 6,854,593 +0.33(+1.85%)
Jun 11, 2009 18.24 18.24 17.45 17.68 10,533,721 -0.09(-0.50%)
Jun 10, 2009 18.98 18.98 17.40 17.77 12,809,329 -0.88(-4.71%)
Jun 09, 2009 18.82 18.82 18.48 18.65 5,616,284 +0.02(+0.12%)
Jun 08, 2009 18.62 18.85 18.36 18.63 7,472,953 -0.42(-2.19%)
Jun 05, 2009 19.27 19.54 18.94 19.05 5,315,305 -0.32(-1.65%)
Jun 04, 2009 19.38 19.59 19.02 19.37 4,935,523 -0.19(-0.95%)
Jun 03, 2009 19.44 19.72 19.24 19.56 4,411,911 -0.42(-2.10%)
Jun 02, 2009 19.79 20.12 19.59 19.97 5,581,983 +0.09(+0.46%)
Jun 01, 2009 19.28 20.19 19.19 19.88 7,360,799 +0.92(+4.87%)
May 29, 2009 18.40 18.99 18.25 18.96 6,439,219 +0.78(+4.30%)
May 28, 2009 18.62 18.67 17.73 18.18 9,959,023 -0.31(-1.65%)
May 27, 2009 19.39 19.59 18.37 18.48 6,962,914 -0.83(-4.28%)
May 26, 2009 18.40 19.38 18.40 19.31 9,044,346 +0.72(+3.85%)
May 22, 2009 18.67 18.85 18.22 18.59 4,937,722 +0.20(+1.09%)
May 21, 2009 18.52 18.61 18.10 18.39 5,952,714 -0.28(-1.48%)
May 20, 2009 19.77 19.95 18.57 18.67 7,796,639 -1.11(-5.61%)
May 19, 2009 19.97 20.23 19.65 19.78 6,105,014 +0.04(+0.19%)
May 18, 2009 19.51 19.82 19.23 19.74 8,409,168 +1.11(+5.96%)
May 15, 2009 19.03 19.22 18.36 18.63 6,203,238 -0.42(-2.19%)
May 14, 2009 18.98 19.49 18.63 19.05 7,170,008 +0.21(+1.11%)
May 13, 2009 19.35 19.38 18.63 18.84 6,325,874 -1.18(-5.88%)
May 12, 2009 20.86 20.86 19.67 20.02 5,348,479 -0.30(-1.47%)
May 11, 2009 20.29 20.65 20.08 20.32 5,293,064 -0.45(-2.19%)
May 08, 2009 20.83 21.24 20.43 20.77 10,599,757 -0.19(-0.92%)
May 07, 2009 22.05 22.18 20.89 20.96 13,569,147 -1.00(-4.55%)
May 06, 2009 21.92 22.01 21.49 21.96 8,665,450 +0.11(+0.51%)
May 05, 2009 21.77 22.10 21.44 21.85 7,122,261 -0.19(-0.85%)
May 04, 2009 21.61 22.05 21.53 22.04 14,353,288 +2.56(+13.12%)
May 01, 2009 20.20 20.25 19.41 19.48 5,597,321 -0.55(-2.75%)
Apr 30, 2009 20.13 20.62 19.99 20.03 11,296,761 +0.26(+1.32%)
Apr 29, 2009 19.47 20.05 19.25 19.77 8,722,559 +0.73(+3.84%)
Apr 28, 2009 17.93 19.56 17.83 19.04 14,340,330 +0.72(+3.90%)
Apr 27, 2009 19.27 19.53 17.71 18.33 25,012,678 -2.86(-13.51%)
Apr 24, 2009 20.81 21.42 20.57 21.19 8,390,628 +0.53(+2.56%)
Apr 23, 2009 20.32 21.18 19.87 20.66 12,280,771 +0.84(+4.25%)
Apr 22, 2009 18.52 20.19 18.33 19.82 12,565,352 +0.77(+4.03%)
Apr 21, 2009 18.66 19.09 18.52 19.05 6,891,858 +0.23(+1.23%)
Apr 20, 2009 19.33 19.53 18.80 18.82 8,029,089 -1.49(-7.34%)
Apr 17, 2009 20.47 20.87 19.83 20.31 10,221,567 -0.12(-0.58%)
Apr 16, 2009 19.12 20.74 18.97 20.43 9,995,962 +1.18(+6.16%)
Apr 15, 2009 18.53 19.29 18.52 19.24 8,140,766 +0.40(+2.14%)
Apr 14, 2009 19.11 19.38 18.70 18.84 6,088,401 -0.69(-3.51%)
Apr 13, 2009 18.85 19.76 18.50 19.53 7,186,436 +0.45(+2.34%)
Apr 09, 2009 18.53 19.32 18.14 19.08 9,005,460 +1.20(+6.71%)
Apr 08, 2009 17.83 18.04 17.56 17.88 5,032,772 +0.37(+2.09%)
Apr 07, 2009 17.87 17.93 17.41 17.51 7,065,550 -0.93(-5.05%)
Apr 06, 2009 18.78 18.78 18.08 18.45 7,441,234 -0.57(-3.02%)
Apr 03, 2009 18.08 19.11 17.92 19.02 8,794,143 +0.99(+5.50%)
Apr 02, 2009 17.48 18.58 17.28 18.03 10,367,853 +0.86(+4.99%)
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.