Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.46 43.48 42.78 42.95 2,476,212 -0.37(-0.86%)
Dec 30, 2004 43.59 43.59 43.27 43.32 1,350,148 -0.14(-0.33%)
Dec 29, 2004 43.59 43.71 43.31 43.46 2,481,713 -0.31(-0.72%)
Dec 28, 2004 43.23 43.78 43.22 43.78 2,278,963 +0.75(+1.73%)
Dec 27, 2004 43.30 43.49 43.03 43.03 1,186,311 -0.16(-0.36%)
Dec 23, 2004 43.34 43.42 43.19 43.19 1,019,522 +0.02(+0.05%)
Dec 22, 2004 43.14 43.34 43.00 43.16 2,966,248 +0.39(+0.91%)
Dec 21, 2004 42.67 42.84 42.60 42.78 5,200,260 +0.34(+0.79%)
Dec 20, 2004 42.25 42.66 42.14 42.44 2,616,299 +0.35(+0.83%)
Dec 17, 2004 41.79 42.36 41.78 42.09 5,430,787 +0.49(+1.18%)
Dec 16, 2004 41.47 41.88 41.29 41.60 5,967,787 +0.72(+1.77%)
Dec 15, 2004 41.47 41.53 40.88 40.88 3,047,697 -0.41(-0.99%)
Dec 14, 2004 41.23 41.47 41.21 41.29 3,264,671 +0.10(+0.25%)
Dec 13, 2004 41.09 41.33 40.83 41.18 2,846,959 +0.45(+1.12%)
Dec 10, 2004 40.58 40.92 40.41 40.73 1,955,716 +0.06(+0.15%)
Dec 09, 2004 40.47 40.67 40.07 40.67 3,097,211 -0.15(-0.37%)
Dec 08, 2004 40.65 40.82 40.48 40.82 2,539,680 +0.01(+0.04%)
Dec 07, 2004 41.29 41.30 40.65 40.80 3,842,597 -0.24(-0.58%)
Dec 06, 2004 40.73 41.06 40.62 41.04 4,094,190 +0.34(+0.82%)
Dec 03, 2004 40.65 40.90 40.41 40.71 3,516,935 +0.23(+0.57%)
Dec 02, 2004 40.15 40.58 40.15 40.47 3,660,645 +0.34(+0.85%)
Dec 01, 2004 39.68 40.19 39.68 40.13 4,634,277 +0.63(+1.58%)
Nov 30, 2004 39.62 39.69 39.33 39.51 3,824,482 -0.12(-0.30%)
Nov 29, 2004 39.41 39.76 39.37 39.62 2,971,750 +0.22(+0.57%)
Nov 26, 2004 39.56 39.70 39.38 39.40 809,794 -0.16(-0.40%)
Nov 24, 2004 38.79 39.57 38.79 39.56 3,094,124 +0.83(+2.14%)
Nov 23, 2004 37.91 38.74 37.91 38.73 3,975,438 +0.95(+2.51%)
Nov 22, 2004 37.93 37.93 37.69 37.78 3,124,987 -0.15(-0.39%)
Nov 19, 2004 38.40 38.51 37.73 37.93 3,248,569 -0.45(-1.18%)
Nov 18, 2004 38.61 38.73 38.12 38.39 4,121,429 -0.08(-0.21%)
Nov 17, 2004 39.03 39.10 38.34 38.47 3,997,578 -0.32(-0.83%)
Nov 16, 2004 39.20 39.31 38.71 38.79 3,149,945 -0.42(-1.08%)
Nov 15, 2004 39.87 39.92 39.13 39.22 2,573,360 -0.77(-1.92%)
Nov 12, 2004 39.83 39.98 39.72 39.98 4,258,967 +0.48(+1.23%)
Nov 11, 2004 39.59 39.71 39.42 39.50 3,456,821 +0.30(+0.76%)
Nov 10, 2004 39.13 39.57 39.08 39.20 3,519,619 +0.32(+0.82%)
Nov 09, 2004 38.60 39.05 38.60 38.88 2,535,118 +0.39(+1.01%)
Nov 08, 2004 39.09 39.09 38.45 38.49 3,040,988 -0.63(-1.62%)
Nov 05, 2004 39.30 39.39 38.99 39.13 3,017,640 -0.05(-0.13%)
Nov 04, 2004 38.62 39.40 38.53 39.18 2,643,806 +0.42(+1.10%)
Nov 03, 2004 38.72 38.81 38.45 38.75 2,590,133 +0.27(+0.70%)
Nov 02, 2004 38.28 38.69 38.24 38.48 3,583,490 +0.48(+1.26%)
Nov 01, 2004 37.78 38.06 37.67 38.01 2,287,282 +0.33(+0.87%)
Oct 29, 2004 37.64 37.82 37.35 37.68 3,486,878 -0.07(-0.20%)
Oct 28, 2004 37.81 37.81 37.51 37.75 2,744,846 +0.07(+0.20%)
Oct 27, 2004 37.61 37.75 37.25 37.68 3,756,317 +0.07(+0.20%)
Oct 26, 2004 37.34 37.63 37.26 37.61 4,327,132 +0.28(+0.76%)
Oct 25, 2004 37.00 37.36 37.00 37.32 6,755,575 +0.68(+1.85%)
Oct 22, 2004 37.10 37.23 36.52 36.64 3,741,289 -0.13(-0.36%)
Oct 21, 2004 37.23 37.23 36.19 36.78 3,967,387 -0.29(-0.78%)
Oct 20, 2004 36.17 37.09 36.17 37.07 3,874,935 +0.69(+1.88%)
Oct 19, 2004 36.89 37.07 36.19 36.38 3,394,560 -0.25(-0.67%)
Oct 18, 2004 36.55 36.73 36.44 36.63 2,134,180 +0.13(+0.35%)
Oct 15, 2004 36.59 36.79 36.45 36.50 3,263,732 +0.08(+0.23%)
Oct 14, 2004 36.20 36.51 36.15 36.42 2,627,570 +0.31(+0.85%)
Oct 13, 2004 36.34 36.55 35.94 36.11 2,326,330 -0.04(-0.10%)
Oct 12, 2004 36.18 36.23 35.86 36.15 2,660,311 -0.24(-0.66%)
Oct 11, 2004 36.51 36.57 36.34 36.39 1,035,087 +0.02(+0.06%)
Oct 08, 2004 36.22 36.55 36.20 36.37 2,719,217 -0.07(-0.18%)
Oct 07, 2004 36.59 36.62 36.39 36.44 2,124,116 -0.16(-0.43%)
Oct 06, 2004 36.38 36.64 36.33 36.59 3,551,957 +0.08(+0.22%)
Oct 05, 2004 36.44 36.89 36.20 36.51 3,846,488 -0.03(-0.08%)
Oct 04, 2004 36.29 36.55 36.03 36.54 4,524,381 +0.89(+2.49%)
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.