Carnival Corp (NY: CCL )

18.76 +0.40 (+2.18%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.98 20.08 19.84 19.91 3,660,162 -0.08(-0.40%)
Apr 29, 2003 19.59 20.02 19.53 19.98 5,485,600 +0.42(+2.14%)
Apr 28, 2003 18.90 19.57 18.89 19.57 3,943,195 +0.67(+3.55%)
Apr 25, 2003 19.30 19.30 18.89 18.90 7,100,634 -0.55(-2.82%)
Apr 24, 2003 19.70 19.70 19.22 19.44 4,968,600 -0.25(-1.25%)
Apr 23, 2003 19.70 19.77 19.41 19.69 12,939,124 -0.17(-0.84%)
Apr 22, 2003 19.28 19.93 19.18 19.85 5,177,895 +0.58(+3.03%)
Apr 21, 2003 19.30 19.55 19.23 19.27 3,222,999 -0.22(-1.11%)
Apr 17, 2003 18.79 19.54 18.79 19.49 8,499,721 +0.72(+3.84%)
Apr 16, 2003 19.08 19.26 18.66 18.77 4,824,589 -0.34(-1.77%)
Apr 15, 2003 18.64 19.11 18.61 19.10 5,384,556 +0.45(+2.44%)
Apr 14, 2003 18.05 18.75 18.02 18.65 3,698,833 +0.61(+3.36%)
Apr 11, 2003 18.30 18.30 17.84 18.04 5,266,741 -0.25(-1.38%)
Apr 10, 2003 18.35 18.36 17.94 18.30 2,545,771 -0.04(-0.24%)
Apr 09, 2003 18.73 18.87 18.33 18.34 3,770,215 -0.38(-2.04%)
Apr 08, 2003 18.97 18.97 18.64 18.72 4,172,033 -0.25(-1.33%)
Apr 07, 2003 18.94 19.30 18.94 18.97 7,004,441 +0.65(+3.54%)
Apr 04, 2003 18.45 18.64 18.31 18.33 4,714,536 -0.04(-0.20%)
Apr 03, 2003 18.40 18.61 18.26 18.36 4,284,026 +0.14(+0.75%)
Apr 02, 2003 17.53 18.33 17.51 18.22 6,728,200 +1.04(+6.05%)
Apr 01, 2003 17.30 17.50 17.08 17.19 5,306,660 -0.21(-1.20%)
Mar 31, 2003 17.39 17.53 17.21 17.39 3,677,072 -0.30(-1.67%)
Mar 28, 2003 17.78 17.84 17.67 17.69 2,992,221 -0.27(-1.53%)
Mar 27, 2003 17.75 18.02 17.60 17.96 3,585,453 +0.07(+0.40%)
Mar 26, 2003 17.96 18.04 17.81 17.89 3,304,777 -0.25(-1.35%)
Mar 25, 2003 18.02 18.25 17.78 18.14 6,635,750 +0.10(+0.56%)
Mar 24, 2003 18.58 18.59 17.99 18.04 7,277,633 -1.26(-6.54%)
Mar 21, 2003 17.85 19.44 17.85 19.30 10,498,970 +1.49(+8.34%)
Mar 20, 2003 17.47 17.96 17.17 17.81 5,875,082 +0.17(+0.98%)
Mar 19, 2003 17.68 17.74 17.39 17.64 10,663,495 +0.40(+2.30%)
Mar 18, 2003 16.92 17.24 16.67 17.24 6,529,301 +0.32(+1.92%)
Mar 17, 2003 15.98 16.93 15.51 16.92 6,417,723 +0.94(+5.87%)
Mar 14, 2003 15.92 16.09 15.83 15.98 4,616,542 +0.06(+0.36%)
Mar 13, 2003 15.16 15.95 15.16 15.92 3,548,307 +0.95(+6.36%)
Mar 12, 2003 14.86 15.01 14.67 14.97 4,188,111 -0.05(-0.34%)
Mar 11, 2003 15.31 15.42 14.98 15.02 2,816,469 -0.29(-1.89%)
Mar 10, 2003 15.59 15.60 15.27 15.31 3,733,623 -0.46(-2.93%)
Mar 07, 2003 15.43 15.80 15.24 15.77 4,832,905 +0.35(+2.25%)
Mar 06, 2003 15.43 15.53 15.24 15.43 4,848,013 -0.36(-2.29%)
Mar 05, 2003 15.62 15.79 15.37 15.79 5,562,387 -0.05(-0.32%)
Mar 04, 2003 16.19 16.23 15.79 15.84 2,808,845 -0.40(-2.49%)
Mar 03, 2003 16.60 16.64 16.24 16.24 2,948,283 -0.33(-2.00%)
Feb 28, 2003 16.30 16.59 16.24 16.57 3,031,169 +0.43(+2.68%)
Feb 27, 2003 16.01 16.23 15.77 16.14 4,039,387 +0.13(+0.81%)
Feb 26, 2003 16.34 16.34 15.94 16.01 4,340,578 -0.51(-3.06%)
Feb 25, 2003 16.08 16.52 15.76 16.51 6,590,565 -0.04(-0.22%)
Feb 24, 2003 17.06 17.07 16.52 16.55 3,388,217 -0.66(-3.82%)
Feb 21, 2003 17.07 17.32 16.88 17.21 5,061,327 +0.13(+0.76%)
Feb 20, 2003 16.77 17.30 16.77 17.08 5,524,271 +0.31(+1.85%)
Feb 19, 2003 16.80 16.85 16.59 16.77 4,280,284 -0.21(-1.23%)
Feb 18, 2003 16.93 17.07 16.63 16.98 5,976,264 +0.20(+1.20%)
Feb 14, 2003 15.94 16.83 15.94 16.77 4,047,010 +0.84(+5.25%)
Feb 13, 2003 16.38 16.39 15.81 15.94 5,363,627 -0.55(-3.33%)
Feb 12, 2003 16.54 16.70 16.26 16.49 3,277,748 -0.05(-0.31%)
Feb 11, 2003 16.54 16.76 16.45 16.54 3,206,644 -0.01(-0.04%)
Feb 10, 2003 16.58 16.59 16.27 16.54 3,564,385 -0.04(-0.22%)
Feb 07, 2003 16.72 16.84 16.57 16.58 2,298,637 -0.14(-0.86%)
Feb 06, 2003 16.67 16.86 16.63 16.72 2,062,869 -0.12(-0.73%)
Feb 05, 2003 17.01 17.17 16.77 16.85 2,699,069 -0.04(-0.21%)
Feb 04, 2003 17.32 17.32 16.84 16.88 2,959,787 -0.58(-3.31%)
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.