ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carnival Corp (NY: CCL )

15.08 -0.12 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.82 59.23 58.30 59.03 3,803,592 +0.18(+0.31%)
Sep 28, 2017 57.71 58.88 57.61 58.85 4,384,911 +0.63(+1.08%)
Sep 27, 2017 58.10 58.22 4,317,274 -1.50(-2.51%)
Sep 26, 2017 59.39 60.57 59.23 59.72 6,720,370 +1.66(+2.87%)
Sep 25, 2017 58.34 58.86 57.67 58.06 5,488,345 -0.76(-1.29%)
Sep 22, 2017 58.97 59.09 58.39 58.82 3,842,956 -0.11(-0.19%)
Sep 21, 2017 59.13 59.37 58.70 58.92 4,357,164 -0.03(-0.05%)
Sep 20, 2017 59.65 59.71 58.46 58.95 4,154,230 -0.68(-1.13%)
Sep 19, 2017 59.61 59.94 59.10 59.63 4,275,237 +0.03(+0.05%)
Sep 18, 2017 59.88 60.42 59.36 59.60 5,388,063 -0.69(-1.14%)
Sep 15, 2017 61.50 61.55 59.50 60.29 11,364,736 -2.56(-4.07%)
Sep 14, 2017 62.08 63.16 62.03 62.85 3,486,236 +0.29(+0.47%)
Sep 13, 2017 62.09 62.58 62.03 62.55 2,518,775 +0.22(+0.35%)
Sep 12, 2017 62.01 62.34 61.83 62.34 2,882,054 +0.48(+0.78%)
Sep 11, 2017 61.19 62.20 61.07 61.85 7,296,753 +1.90(+3.17%)
Sep 08, 2017 60.11 60.39 59.49 59.95 6,657,671 -0.08(-0.14%)
Sep 07, 2017 61.23 61.43 59.99 60.03 5,368,309 -1.19(-1.94%)
Sep 06, 2017 60.72 61.59 60.57 61.22 3,908,823 -0.01(-0.02%)
Sep 05, 2017 62.87 62.98 60.30 61.23 7,681,250 -1.97(-3.12%)
Sep 01, 2017 63.83 63.90 63.11 63.20 1,841,039 -0.32(-0.50%)
Aug 31, 2017 62.98 63.55 62.91 63.52 3,346,882 +0.86(+1.37%)
Aug 30, 2017 62.33 62.78 62.33 62.66 1,544,125 +0.39(+0.63%)
Aug 29, 2017 61.98 62.36 61.71 62.27 2,164,078 -0.40(-0.64%)
Aug 28, 2017 62.33 62.73 62.33 62.67 1,874,566 +0.35(+0.56%)
Aug 25, 2017 62.40 62.70 62.19 62.33 1,893,241 -0.01(-0.01%)
Aug 24, 2017 62.30 62.56 62.08 62.34 1,840,364 +0.42(+0.68%)
Aug 23, 2017 61.93 62.21 61.87 61.91 2,065,045 -0.16(-0.25%)
Aug 22, 2017 62.15 62.43 61.76 62.07 2,751,635 -0.19(-0.31%)
Aug 21, 2017 61.51 62.34 61.37 62.26 2,687,368 +0.95(+1.54%)
Aug 18, 2017 61.43 61.72 61.08 61.32 3,077,531 -0.05(-0.07%)
Aug 17, 2017 62.54 62.55 61.30 61.36 3,023,576 -1.24(-1.97%)
Aug 16, 2017 62.62 62.86 62.28 62.60 2,508,007 +0.15(+0.23%)
Aug 15, 2017 62.32 62.93 62.27 62.45 3,159,719 +0.62(+1.00%)
Aug 14, 2017 62.03 62.24 61.77 61.83 3,157,254 +0.50(+0.82%)
Aug 11, 2017 61.43 61.53 60.98 61.33 3,653,121 +0.09(+0.15%)
Aug 10, 2017 61.81 61.86 61.21 61.24 4,115,966 -0.71(-1.14%)
Aug 09, 2017 61.67 62.30 61.53 61.95 4,653,735 +0.12(+0.19%)
Aug 08, 2017 61.85 62.60 61.74 61.83 3,900,494 +0.03(+0.04%)
Aug 07, 2017 61.83 61.92 61.52 61.81 2,339,456 +0.17(+0.28%)
Aug 04, 2017 61.35 62.05 61.28 61.63 2,972,414 +0.35(+0.58%)
Aug 03, 2017 61.00 61.82 61.00 61.28 3,548,590 -0.07(-0.12%)
Aug 02, 2017 61.72 61.81 60.95 61.35 4,001,672 +0.02(+0.03%)
Aug 01, 2017 61.96 62.07 61.14 61.33 4,518,501 +0.64(+1.05%)
Jul 31, 2017 60.85 61.38 60.56 60.70 4,001,802 +0.35(+0.57%)
Jul 28, 2017 60.23 60.57 60.03 60.35 2,238,299 +0.05(+0.09%)
Jul 27, 2017 61.22 61.24 59.91 60.30 4,200,271 -0.33(-0.54%)
Jul 26, 2017 61.13 61.14 60.42 60.62 3,057,520 -0.41(-0.67%)
Jul 25, 2017 61.46 61.62 60.97 61.03 2,502,327 +0.15(+0.24%)
Jul 24, 2017 61.02 61.22 60.82 60.89 2,430,187 -0.01(-0.01%)
Jul 21, 2017 61.09 61.39 60.84 60.90 3,031,922 -0.53(-0.86%)
Jul 20, 2017 60.88 61.62 60.85 61.42 2,686,290 +0.74(+1.21%)
Jul 19, 2017 60.80 60.99 60.53 60.69 2,438,388 +0.02(+0.03%)
Jul 18, 2017 60.74 61.12 60.44 60.67 3,365,709 -0.25(-0.40%)
Jul 17, 2017 60.04 61.07 59.75 60.92 3,126,321 +1.15(+1.93%)
Jul 14, 2017 60.08 60.12 59.60 59.76 2,145,755 -0.38(-0.63%)
Jul 13, 2017 59.97 60.35 59.90 60.14 2,680,047 +0.18(+0.30%)
Jul 12, 2017 60.08 60.26 59.92 59.96 2,003,015 +0.20(+0.33%)
Jul 11, 2017 59.53 59.83 59.14 59.76 3,097,819 -0.08(-0.14%)
Jul 10, 2017 59.82 60.00 59.74 59.84 2,315,043 +0.01(+0.02%)
Jul 07, 2017 59.78 60.42 59.65 59.83 3,578,139 +0.32(+0.53%)
Jul 06, 2017 59.70 60.02 59.28 59.52 3,241,890 -0.96(-1.59%)
Jul 05, 2017 59.62 60.63 59.56 60.48 2,765,994 +1.17(+1.98%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.