Carnival Corp (NY: CCL )

28.18 USD -0.24 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 28.12 28.51 27.73 28.18 26,713,434 -0.24(-0.84%)
Jun 17, 2021 29.20 29.72 28.41 28.42 26,030,359 -0.86(-2.94%)
Jun 16, 2021 28.98 29.49 28.69 29.28 25,394,322 +0.67(+2.34%)
Jun 15, 2021 28.82 29.39 28.41 28.61 19,032,485 -0.14(-0.49%)
Jun 14, 2021 29.87 29.98 28.63 28.75 24,493,190 -1.18(-3.94%)
Jun 11, 2021 29.50 30.04 29.29 29.93 20,215,043 +0.10(+0.34%)
Jun 10, 2021 30.64 30.77 29.41 29.83 30,432,230 -0.62(-2.04%)
Jun 09, 2021 31.30 31.35 30.43 30.45 18,449,439 -0.63(-2.03%)
Jun 08, 2021 31.11 31.52 30.61 31.08 25,048,365 +0.19(+0.62%)
Jun 07, 2021 30.75 31.45 30.65 30.89 24,143,687 +0.35(+1.15%)
Jun 04, 2021 30.92 31.11 30.25 30.54 19,384,140 -0.13(-0.42%)
Jun 03, 2021 31.14 31.20 30.35 30.67 24,239,154 -0.64(-2.04%)
Jun 02, 2021 30.31 31.50 29.93 31.31 36,022,052 +1.16(+3.85%)
Jun 01, 2021 30.19 30.75 29.91 30.15 36,795,931 +0.59(+2.00%)
May 28, 2021 29.96 30.07 29.41 29.56 25,635,763 -0.44(-1.47%)
May 27, 2021 29.57 30.00 29.22 30.00 30,184,479 +0.63(+2.15%)
May 26, 2021 28.84 29.42 28.62 29.37 24,490,527 +0.79(+2.76%)
May 25, 2021 28.25 29.37 28.23 28.58 38,620,063 +0.68(+2.44%)
May 24, 2021 27.38 28.15 26.90 27.90 26,441,491 +0.73(+2.69%)
May 21, 2021 27.89 28.04 27.16 27.17 20,551,507 -0.36(-1.31%)
May 20, 2021 27.65 27.68 26.96 27.53 23,975,873 -0.15(-0.54%)
May 19, 2021 27.01 27.80 26.75 27.68 26,306,002 -0.32(-1.14%)
May 18, 2021 27.65 28.62 27.42 28.00 33,387,768 +0.48(+1.74%)
May 17, 2021 27.30 27.60 26.79 27.52 29,731,106 +0.32(+1.18%)
May 14, 2021 25.53 27.26 25.51 27.20 35,569,900 +2.08(+8.28%)
May 13, 2021 24.96 25.60 24.29 25.12 28,130,634 +0.34(+1.37%)
May 12, 2021 25.50 25.84 24.68 24.78 23,958,052 -1.10(-4.25%)
May 11, 2021 25.33 26.12 25.09 25.88 28,127,425 -0.39(-1.48%)
May 10, 2021 26.83 26.83 26.23 26.27 18,081,792 -0.49(-1.83%)
May 07, 2021 25.99 26.86 25.88 26.76 20,207,598 +0.81(+3.12%)
May 06, 2021 26.48 26.83 25.52 25.95 25,851,635 -0.57(-2.15%)
May 05, 2021 26.82 27.31 26.37 26.52 25,653,494 -0.16(-0.60%)
May 04, 2021 27.48 27.56 26.20 26.68 33,622,586 -1.25(-4.48%)
May 03, 2021 28.02 28.35 27.53 27.93 21,842,109 -0.03(-0.11%)
Apr 30, 2021 27.00 28.01 26.87 27.96 21,653,500 +0.75(+2.76%)
Apr 29, 2021 28.79 29.14 27.13 27.21 40,661,649 -0.59(-2.12%)
Apr 28, 2021 27.70 28.26 27.57 27.80 17,266,236 -0.01(-0.04%)
Apr 27, 2021 27.59 27.88 27.14 27.81 18,138,619 +0.26(+0.94%)
Apr 26, 2021 27.82 28.50 27.31 27.55 20,011,238 +0.28(+1.03%)
Apr 23, 2021 27.00 27.41 26.57 27.27 19,340,600 +0.36(+1.34%)
Apr 22, 2021 26.97 27.90 26.77 26.91 29,676,581 -0.42(-1.54%)
Apr 21, 2021 25.65 27.35 25.25 27.33 31,328,659 +1.61(+6.26%)
Apr 20, 2021 26.48 26.51 25.12 25.72 31,196,364 -1.17(-4.35%)
Apr 19, 2021 27.09 27.27 26.39 26.89 22,204,398 -0.14(-0.52%)
Apr 16, 2021 27.53 27.79 26.82 27.03 22,092,400 -0.29(-1.06%)
Apr 15, 2021 28.18 28.20 27.12 27.32 23,999,502 -0.62(-2.22%)
Apr 14, 2021 28.01 28.75 27.85 27.94 23,255,792 +0.12(+0.43%)
Apr 13, 2021 27.11 27.94 26.73 27.82 27,666,227 +0.07(+0.25%)
Apr 12, 2021 28.90 29.08 27.48 27.75 39,125,514 -1.55(-5.29%)
Apr 09, 2021 28.80 29.58 28.49 29.30 36,287,600 +0.74(+2.59%)
Apr 08, 2021 29.13 29.13 27.82 28.56 37,813,666 -0.44(-1.52%)
Apr 07, 2021 29.42 30.63 28.87 29.00 70,902,320 +0.40(+1.40%)
Apr 06, 2021 28.17 29.09 27.85 28.60 35,435,166 +0.49(+1.74%)
Apr 05, 2021 27.80 28.73 27.69 28.11 40,036,216 +1.25(+4.65%)
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.