Carnival Corp (NY: CCL )

18.76 +0.40 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 33.84 34.18 33.71 33.93 3,348,992 +0.07(+0.21%)
Sep 28, 2006 33.69 34.08 33.62 33.86 4,722,159 +0.41(+1.23%)
Sep 27, 2006 33.38 33.80 33.28 33.45 4,796,868 +0.02(+0.06%)
Sep 26, 2006 33.01 33.43 32.78 33.43 5,467,442 +0.19(+0.56%)
Sep 25, 2006 32.65 33.32 32.21 33.24 5,900,447 +0.99(+3.07%)
Sep 22, 2006 32.29 32.46 32.12 32.25 4,517,023 -0.04(-0.11%)
Sep 21, 2006 32.24 33.25 32.02 32.29 13,279,263 +0.84(+2.68%)
Sep 20, 2006 31.10 31.47 31.02 31.44 5,588,445 +0.55(+1.77%)
Sep 19, 2006 30.86 31.17 30.57 30.89 5,437,088 +0.04(+0.14%)
Sep 18, 2006 31.39 31.61 30.85 30.85 4,651,332 -0.76(-2.40%)
Sep 15, 2006 31.51 31.69 31.16 31.61 5,888,111 +0.17(+0.53%)
Sep 14, 2006 31.50 31.61 31.34 31.44 3,955,531 -0.19(-0.62%)
Sep 13, 2006 31.85 32.03 31.41 31.64 7,512,432 -0.66(-2.03%)
Sep 12, 2006 31.45 32.30 31.38 32.29 8,941,457 +1.26(+4.04%)
Sep 11, 2006 30.73 31.15 30.66 31.04 4,583,969 +0.24(+0.77%)
Sep 08, 2006 30.37 30.89 30.30 30.80 3,589,334 +0.43(+1.40%)
Sep 07, 2006 30.32 30.45 30.14 30.37 3,509,913 +0.05(+0.17%)
Sep 06, 2006 30.14 30.40 30.03 30.32 3,549,970 +0.18(+0.60%)
Sep 05, 2006 30.55 30.65 30.04 30.14 3,269,848 -0.18(-0.59%)
Sep 01, 2006 30.30 30.66 30.30 30.32 4,242,029 +0.09(+0.31%)
Aug 31, 2006 29.96 30.39 29.78 30.23 6,481,898 +0.95(+3.23%)
Aug 30, 2006 29.29 29.52 29.10 29.28 3,147,875 -0.01(-0.02%)
Aug 29, 2006 28.84 29.31 28.82 29.29 4,489,579 +0.63(+2.19%)
Aug 28, 2006 28.14 28.79 28.14 28.66 2,419,779 +0.51(+1.82%)
Aug 25, 2006 28.10 28.21 27.99 28.15 2,032,930 +0.05(+0.18%)
Aug 24, 2006 28.30 28.33 28.01 28.10 3,452,392 -0.19(-0.69%)
Aug 23, 2006 28.09 28.35 28.07 28.30 2,626,440 -0.19(-0.66%)
Aug 22, 2006 28.46 28.56 28.38 28.48 2,842,111 -0.16(-0.55%)
Aug 21, 2006 28.75 28.79 28.56 28.64 2,630,598 -0.13(-0.45%)
Aug 18, 2006 28.70 28.79 28.30 28.77 4,006,815 +0.07(+0.25%)
Aug 17, 2006 28.21 28.84 28.13 28.70 7,494,551 +1.10(+3.97%)
Aug 16, 2006 26.77 27.63 26.73 27.60 4,955,571 +0.78(+2.90%)
Aug 15, 2006 26.83 27.07 26.71 26.82 6,387,369 +0.32(+1.20%)
Aug 14, 2006 27.03 27.12 26.47 26.51 6,144,116 -0.61(-2.26%)
Aug 11, 2006 27.29 27.46 27.10 27.12 3,446,432 -0.23(-0.84%)
Aug 10, 2006 27.13 27.47 27.08 27.35 3,872,922 +0.22(+0.82%)
Aug 09, 2006 27.50 27.70 27.06 27.13 4,760,969 -0.14(-0.50%)
Aug 08, 2006 27.60 27.77 27.24 27.26 3,504,646 -0.12(-0.45%)
Aug 07, 2006 27.81 27.83 27.31 27.39 2,795,816 -0.39(-1.40%)
Aug 04, 2006 27.94 28.10 27.65 27.78 3,168,527 +0.14(+0.50%)
Aug 03, 2006 27.68 27.98 27.48 27.64 5,672,163 -0.15(-0.55%)
Aug 02, 2006 27.78 27.96 27.68 27.79 4,162,608 +0.30(+1.10%)
Aug 01, 2006 28.11 28.12 27.38 27.49 6,384,042 -0.62(-2.21%)
Jul 31, 2006 28.64 28.87 28.04 28.11 4,853,835 -0.53(-1.86%)
Jul 28, 2006 28.68 28.82 28.51 28.64 3,651,845 +0.06(+0.20%)
Jul 27, 2006 29.11 29.11 28.36 28.58 8,195,204 -0.28(-0.97%)
Jul 26, 2006 29.33 29.34 28.79 28.87 6,579,753 -0.54(-1.84%)
Jul 25, 2006 28.79 29.62 28.72 29.41 7,163,561 +0.69(+2.39%)
Jul 24, 2006 28.56 28.74 28.41 28.72 4,248,821 +0.17(+0.61%)
Jul 21, 2006 28.78 29.04 28.29 28.55 6,952,187 -0.13(-0.45%)
Jul 20, 2006 29.02 29.07 28.58 28.68 4,260,741 -0.53(-1.83%)
Jul 19, 2006 28.21 29.29 28.32 29.21 5,794,968 +1.01(+3.58%)
Jul 18, 2006 28.18 28.34 27.95 28.20 3,607,492 -0.11(-0.38%)
Jul 17, 2006 28.43 28.61 28.09 28.31 5,357,389 -0.35(-1.21%)
Jul 14, 2006 28.64 28.83 28.37 28.66 4,542,110 +0.06(+0.20%)
Jul 13, 2006 28.94 29.18 28.56 28.60 6,566,725 -0.58(-2.00%)
Jul 12, 2006 30.01 30.05 29.17 29.18 4,444,670 -0.88(-2.93%)
Jul 11, 2006 30.13 30.19 29.82 30.06 2,877,178 -0.14(-0.45%)
Jul 10, 2006 30.09 30.33 30.06 30.20 3,245,315 +0.11(+0.36%)
Jul 07, 2006 30.25 30.40 29.96 30.09 4,694,715 -0.16(-0.52%)
Jul 06, 2006 30.09 30.39 30.09 30.25 3,734,316 +0.17(+0.55%)
Jul 05, 2006 30.35 30.35 29.83 30.09 3,715,881 -0.27(-0.88%)
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.