Carnival Corp (NY: CCL )

16.57 -0.62 (-3.64%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.10 29.14 28.80 28.88 4,911,986 -0.06(-0.19%)
Sep 27, 2012 29.12 29.27 28.89 28.94 6,177,612 -0.21(-0.71%)
Sep 26, 2012 29.70 29.80 29.05 29.14 8,019,281 -0.25(-0.86%)
Sep 25, 2012 30.90 30.92 29.39 29.40 12,051,619 +0.06(+0.22%)
Sep 24, 2012 29.43 29.64 29.30 29.33 6,930,803 -0.31(-1.04%)
Sep 21, 2012 30.06 30.06 29.50 29.64 5,331,664 -0.17(-0.56%)
Sep 20, 2012 29.82 30.02 29.64 29.81 3,273,045 -0.09(-0.29%)
Sep 19, 2012 29.82 30.16 29.66 29.90 3,311,008 +0.10(+0.32%)
Sep 18, 2012 29.62 29.89 29.55 29.80 2,897,583 -0.04(-0.13%)
Sep 17, 2012 30.08 30.08 29.71 29.84 3,275,106 -0.25(-0.84%)
Sep 14, 2012 29.90 30.24 29.83 30.10 5,201,881 +0.11(+0.37%)
Sep 13, 2012 28.96 30.03 28.96 29.98 6,639,978 +0.77(+2.63%)
Sep 12, 2012 29.41 29.49 29.05 29.22 3,466,887 -0.03(-0.11%)
Sep 11, 2012 29.11 29.49 28.97 29.25 4,513,391 +0.29(+1.01%)
Sep 10, 2012 29.39 29.39 28.93 28.95 4,291,907 -0.42(-1.43%)
Sep 07, 2012 28.62 29.39 28.59 29.37 6,040,733 +0.89(+3.12%)
Sep 06, 2012 27.65 28.72 27.65 28.49 6,983,356 +0.96(+3.48%)
Sep 05, 2012 27.59 27.69 27.41 27.53 3,105,090 -0.06(-0.20%)
Sep 04, 2012 27.43 27.75 27.28 27.58 3,592,471 +0.09(+0.32%)
Aug 31, 2012 27.80 27.89 27.46 27.50 3,654,738 -0.28(-1.00%)
Aug 30, 2012 27.76 27.90 27.61 27.77 2,522,486 -0.12(-0.43%)
Aug 29, 2012 27.71 28.07 27.69 27.89 4,514,554 +0.97(+3.59%)
Aug 27, 2012 26.53 27.00 26.16 26.92 6,545,827 +0.55(+2.07%)
Aug 24, 2012 26.42 26.44 26.05 26.38 3,581,078 -0.03(-0.12%)
Aug 23, 2012 27.00 27.00 26.38 26.41 4,690,114 -0.62(-2.29%)
Aug 22, 2012 26.99 27.18 26.91 27.03 3,894,928 -0.21(-0.76%)
Aug 21, 2012 26.96 27.40 26.96 27.23 4,345,905 +0.28(+1.02%)
Aug 20, 2012 26.73 27.00 26.68 26.96 2,698,131 +0.09(+0.32%)
Aug 17, 2012 26.67 26.96 26.63 26.87 3,300,574 +0.11(+0.41%)
Aug 16, 2012 26.47 26.82 26.41 26.76 2,654,025 +0.25(+0.95%)
Aug 15, 2012 26.96 27.01 26.45 26.51 4,534,901 -0.24(-0.91%)
Aug 14, 2012 26.80 26.92 26.68 26.75 2,911,688 +0.00(+0.00%)
Aug 13, 2012 26.72 26.78 26.53 26.75 2,309,743 -0.05(-0.18%)
Aug 10, 2012 26.74 26.86 26.65 26.80 1,899,305 +0.03(+0.12%)
Aug 09, 2012 26.73 26.87 26.67 26.77 2,503,384 -0.07(-0.26%)
Aug 08, 2012 26.91 27.01 26.78 26.84 2,973,459 -0.26(-0.96%)
Aug 07, 2012 26.97 27.25 26.94 27.10 2,162,622 +0.20(+0.73%)
Aug 06, 2012 26.79 27.01 26.71 26.90 2,652,894 +0.12(+0.44%)
Aug 03, 2012 26.31 26.92 26.27 26.78 3,707,659 +0.79(+3.03%)
Aug 02, 2012 26.26 26.58 25.69 26.00 6,005,056 -0.46(-1.73%)
Aug 01, 2012 26.51 26.75 26.29 26.45 4,899,829 +0.26(+0.99%)
Jul 31, 2012 26.41 26.54 26.17 26.19 5,499,238 -0.37(-1.39%)
Jul 30, 2012 26.60 26.79 26.49 26.56 3,863,508 -0.04(-0.15%)
Jul 27, 2012 25.86 26.71 25.83 26.60 5,791,439 +0.85(+3.32%)
Jul 26, 2012 25.55 25.86 25.11 25.75 7,579,653 +0.23(+0.91%)
Jul 25, 2012 25.49 25.66 25.19 25.52 5,232,531 +0.42(+1.69%)
Jul 24, 2012 25.48 25.52 24.91 25.09 4,464,242 -0.31(-1.24%)
Jul 23, 2012 25.38 25.55 25.04 25.41 3,661,334 -0.50(-1.91%)
Jul 20, 2012 26.17 26.21 25.86 25.90 4,882,557 -0.39(-1.47%)
Jul 19, 2012 26.01 26.55 25.96 26.29 4,677,616 +0.36(+1.40%)
Jul 18, 2012 25.57 26.06 25.44 25.93 3,448,550 +0.12(+0.46%)
Jul 17, 2012 25.54 25.95 25.41 25.81 4,012,082 +0.26(+1.02%)
Jul 16, 2012 25.63 25.66 25.34 25.55 3,223,189 +0.02(+0.06%)
Jul 13, 2012 25.38 25.60 25.36 25.53 3,486,606 +0.27(+1.06%)
Jul 12, 2012 25.61 25.66 25.18 25.27 7,028,007 -0.56(-2.16%)
Jul 11, 2012 25.97 26.01 25.53 25.82 3,772,908 -0.10(-0.39%)
Jul 10, 2012 26.51 26.53 25.80 25.93 4,055,116 -0.28(-1.08%)
Jul 09, 2012 26.52 26.56 26.06 26.21 3,088,210 -0.30(-1.13%)
Jul 06, 2012 26.76 26.76 26.34 26.51 3,459,059 -0.24(-0.91%)
Jul 05, 2012 26.97 27.04 26.67 26.75 3,823,360 -0.24(-0.87%)
Jul 03, 2012 26.98 27.13 26.89 26.99 2,572,400 -0.10(-0.38%)
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.