Carnival Corp (NY:CCL)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	27.20	27.29	26.25	26.38	29,683,344	-0.62(-2.30%)
May 07, 2026	27.61	28.05	26.75	27.00	26,321,360	-0.52(-1.89%)
May 06, 2026	27.30	27.62	26.79	27.52	50,797,820	+1.75(+6.79%)
May 05, 2026	25.74	26.29	25.67	25.77	80,384,584	+0.10(+0.39%)
May 04, 2026	26.12	26.77	25.25	25.67	31,834,044	-0.99(-3.71%)
May 01, 2026	26.63	27.31	26.08	26.66	21,981,180	+0.15(+0.57%)
Apr 30, 2026	26.49	27.36	26.18	26.51	28,023,684	+0.93(+3.64%)
Apr 29, 2026	26.01	26.02	25.34	25.58	26,194,620	-0.72(-2.74%)
Apr 28, 2026	26.24	26.62	26.12	26.30	15,688,858	-0.47(-1.76%)
Apr 27, 2026	26.73	27.05	26.45	26.77	18,874,638	-0.40(-1.47%)
Apr 24, 2026	26.75	27.30	26.53	27.17	17,360,534	+0.52(+1.95%)
Apr 23, 2026	26.79	27.33	26.18	26.65	21,051,324	-0.29(-1.08%)
Apr 22, 2026	27.42	27.70	26.71	26.94	17,343,052	-0.42(-1.54%)
Apr 21, 2026	28.93	28.96	27.21	27.36	29,137,770	-1.65(-5.69%)
Apr 20, 2026	28.76	29.06	28.50	29.01	19,126,356	-0.21(-0.72%)
Apr 17, 2026	29.06	30.16	28.95	29.22	37,524,036	+1.91(+6.99%)
Apr 16, 2026	28.90	29.13	27.16	27.31	32,055,896	-1.51(-5.24%)
Apr 15, 2026	28.74	29.13	28.27	28.82	20,612,356	+0.13(+0.45%)
Apr 14, 2026	28.25	28.93	28.04	28.69	20,026,692	+0.94(+3.39%)
Apr 13, 2026	27.10	27.80	26.83	27.75	20,037,754	-0.23(-0.82%)
Apr 10, 2026	28.32	28.50	27.44	27.98	19,533,532	+0.13(+0.47%)
Apr 09, 2026	27.82	28.12	26.89	27.85	25,706,996	-0.18(-0.64%)
Apr 08, 2026	28.28	28.99	27.59	28.03	52,259,836	+2.83(+11.23%)
Apr 07, 2026	25.46	25.48	24.74	25.20	25,204,892	-0.77(-2.96%)
Apr 06, 2026	25.70	25.98	25.28	25.97	16,499,627	+0.33(+1.29%)
Apr 02, 2026	25.34	26.06	24.94	25.64	26,943,800	-0.94(-3.54%)
Apr 01, 2026	26.49	26.74	26.02	26.58	27,423,746	+0.70(+2.70%)
Mar 31, 2026	24.74	25.93	24.50	25.88	41,017,012	+1.92(+8.01%)
Mar 30, 2026	24.39	24.84	23.79	23.96	26,730,838	-0.23(-0.95%)
Mar 27, 2026	24.57	25.46	23.66	24.19	43,089,944	-1.09(-4.31%)
Mar 26, 2026	25.39	25.88	25.16	25.28	22,435,544	-0.45(-1.75%)
Mar 25, 2026	26.22	26.39	25.52	25.73	24,562,398	+0.26(+1.02%)
Mar 24, 2026	24.76	25.68	24.71	25.47	24,777,296	+0.02(+0.08%)
Mar 23, 2026	25.65	26.21	25.37	25.45	34,772,148	+1.33(+5.51%)
Mar 20, 2026	24.57	24.76	23.91	24.12	48,721,756	-0.82(-3.29%)
Mar 19, 2026	24.02	25.04	23.96	24.94	30,105,628	+0.78(+3.23%)
Mar 18, 2026	24.74	25.04	24.16	24.16	26,279,956	-0.93(-3.71%)
Mar 17, 2026	25.29	25.41	24.91	25.09	20,999,418	+0.37(+1.50%)
Mar 16, 2026	24.43	25.09	24.41	24.72	24,098,112	+0.73(+3.04%)
Mar 13, 2026	24.09	24.83	23.78	23.99	23,093,256	+0.07(+0.29%)
Mar 12, 2026	25.09	25.24	23.87	23.92	38,804,784	-2.05(-7.89%)
Mar 11, 2026	26.01	26.55	25.50	25.97	23,292,300	-0.24(-0.92%)
Mar 10, 2026	25.90	26.96	25.28	26.21	35,606,508	-0.18(-0.68%)
Mar 09, 2026	24.47	26.39	23.47	26.39	56,068,792	+0.60(+2.33%)
Mar 06, 2026	25.83	25.97	25.44	25.79	36,027,960	-1.37(-5.04%)
Mar 05, 2026	27.71	28.41	26.71	27.16	34,631,568	-0.85(-3.03%)
Mar 04, 2026	28.60	28.95	27.88	28.01	21,964,704	-0.52(-1.82%)
Mar 03, 2026	27.68	28.83	27.11	28.53	30,014,368	-0.61(-2.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.