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 (%)
Dec 31, 2015 47.95 47.55 47.55 47.55 2,600,741 -0.49(-1.02%)
Dec 30, 2015 48.46 48.68 48.00 48.04 3,376,580 -0.09(-0.18%)
Dec 29, 2015 47.75 48.32 47.63 48.13 3,048,456 +0.83(+1.75%)
Dec 28, 2015 47.02 47.50 46.96 47.30 3,286,307 +0.06(+0.13%)
Dec 24, 2015 47.53 47.24 47.24 47.24 1,929,445 +0.03(+0.07%)
Dec 23, 2015 47.56 47.67 47.09 47.20 4,290,894 -0.17(-0.35%)
Dec 22, 2015 47.48 47.56 46.56 47.37 5,415,409 +0.29(+0.61%)
Dec 21, 2015 46.63 47.27 46.55 47.08 6,337,467 +1.34(+2.92%)
Dec 18, 2015 45.08 46.26 44.56 45.74 9,889,355 +1.70(+3.86%)
Dec 17, 2015 45.39 45.59 43.93 44.04 6,696,294 -1.52(-3.33%)
Dec 16, 2015 45.47 45.65 44.41 45.56 8,365,292 +0.03(+0.08%)
Dec 15, 2015 45.04 45.71 44.77 45.52 5,304,991 +1.20(+2.70%)
Dec 14, 2015 44.45 44.86 43.91 44.33 4,890,154 +0.09(+0.20%)
Dec 11, 2015 43.81 44.72 43.74 44.24 7,673,747 -0.24(-0.53%)
Dec 10, 2015 44.28 44.70 44.14 44.48 4,505,056 +0.57(+1.29%)
Dec 09, 2015 43.76 44.36 43.67 43.91 5,471,884 +0.13(+0.30%)
Dec 08, 2015 43.33 43.98 43.24 43.78 3,928,802 -0.45(-1.01%)
Dec 07, 2015 44.52 44.73 43.88 44.22 4,086,715 -0.02(-0.04%)
Dec 04, 2015 43.46 44.30 43.41 44.24 4,727,761 +1.20(+2.80%)
Dec 03, 2015 44.87 44.93 42.89 43.04 5,723,117 -1.63(-3.65%)
Dec 02, 2015 44.85 45.09 44.57 44.67 3,455,164 -0.24(-0.54%)
Dec 01, 2015 44.63 44.97 44.33 44.91 5,753,523 +0.81(+1.84%)
Nov 30, 2015 44.55 44.55 43.98 44.10 3,975,151 -0.27(-0.61%)
Nov 27, 2015 44.61 44.66 44.18 44.37 1,542,347 -0.13(-0.29%)
Nov 25, 2015 44.56 44.50 44.50 44.50 3,257,371 +0.52(+1.19%)
Nov 24, 2015 43.74 44.10 43.40 43.98 8,848,014 -0.87(-1.95%)
Nov 23, 2015 44.83 45.11 44.74 44.85 2,764,358 -0.17(-0.37%)
Nov 20, 2015 45.14 45.33 44.87 45.02 5,067,655 +0.03(+0.08%)
Nov 19, 2015 44.46 45.10 44.16 44.98 7,063,938 +1.09(+2.49%)
Nov 18, 2015 43.81 43.99 43.41 43.89 5,453,340 +0.31(+0.72%)
Nov 17, 2015 44.33 44.59 43.44 43.58 5,282,565 -0.47(-1.06%)
Nov 16, 2015 43.91 44.23 43.26 44.05 5,961,061 -0.69(-1.53%)
Nov 13, 2015 45.03 45.15 44.49 44.73 3,058,754 -0.53(-1.17%)
Nov 12, 2015 45.56 45.69 45.17 45.26 2,990,243 -0.57(-1.25%)
Nov 11, 2015 46.27 46.38 45.83 45.83 2,580,132 -0.26(-0.56%)
Nov 10, 2015 45.38 46.16 45.32 46.09 3,318,516 +0.49(+1.07%)
Nov 09, 2015 45.86 45.97 44.92 45.61 3,547,112 -0.69(-1.48%)
Nov 06, 2015 45.75 46.29 45.53 46.29 3,881,805 +0.40(+0.87%)
Nov 05, 2015 44.82 46.06 44.79 45.89 4,231,436 +0.09(+0.19%)
Nov 04, 2015 45.65 46.09 45.33 45.81 4,143,844 -0.16(-0.34%)
Nov 03, 2015 46.11 46.14 44.97 45.96 6,294,098 -0.49(-1.06%)
Nov 02, 2015 47.10 47.34 46.35 46.46 3,929,179 -0.46(-0.98%)
Oct 30, 2015 46.68 47.36 46.61 46.92 3,186,219 +0.00(+0.00%)
Oct 29, 2015 46.30 47.03 46.10 46.92 2,656,059 +0.69(+1.48%)
Oct 28, 2015 46.74 46.94 45.75 46.23 4,050,634 -0.48(-1.02%)
Oct 27, 2015 46.22 46.77 46.18 46.71 2,408,290 +0.29(+0.62%)
Oct 26, 2015 46.36 46.54 46.09 46.42 3,695,688 -0.06(-0.13%)
Oct 23, 2015 46.02 46.70 45.85 46.48 6,412,213 +1.04(+2.29%)
Oct 22, 2015 44.85 45.46 44.69 45.44 3,446,592 +0.80(+1.79%)
Oct 21, 2015 45.01 45.24 44.42 44.65 3,523,095 -0.18(-0.41%)
Oct 20, 2015 45.02 45.33 44.53 44.83 3,442,146 -0.16(-0.37%)
Oct 19, 2015 44.22 45.06 44.03 44.99 5,154,006 +0.66(+1.49%)
Oct 16, 2015 44.00 44.39 43.85 44.33 4,788,380 +0.43(+0.97%)
Oct 15, 2015 42.62 43.97 42.43 43.91 5,379,578 +1.95(+4.65%)
Oct 14, 2015 43.47 43.57 41.88 41.96 5,175,210 -1.31(-3.03%)
Oct 13, 2015 43.25 43.91 43.19 43.27 2,983,290 -0.43(-0.97%)
Oct 12, 2015 42.58 43.80 42.55 43.69 3,886,996 +0.87(+2.03%)
Oct 09, 2015 42.42 42.94 42.21 42.82 5,626,091 -0.23(-0.52%)
Oct 08, 2015 42.50 43.18 42.42 43.05 5,138,967 +0.32(+0.75%)
Oct 07, 2015 41.91 42.79 41.85 42.73 6,454,088 +0.08(+0.18%)
Oct 06, 2015 43.84 44.02 42.48 42.65 5,991,745 -1.06(-2.42%)
Oct 05, 2015 43.53 43.79 43.16 43.71 5,936,223 +0.54(+1.25%)
Oct 02, 2015 42.69 43.18 42.00 43.17 5,205,014 +0.22(+0.50%)
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.