Carnival Corp (NY: CCL )

22.00 -0.16 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.49 23.05 21.91 22.00 32,485,554 -0.16(-0.72%)
Oct 30, 2024 21.92 22.30 21.72 22.16 23,818,452 +0.06(+0.27%)
Oct 29, 2024 21.47 22.35 21.43 22.10 27,956,176 +0.18(+0.82%)
Oct 28, 2024 21.72 22.39 21.55 21.92 32,062,512 +1.01(+4.83%)
Oct 25, 2024 20.98 21.06 20.74 20.91 16,284,054 +0.00(+0.00%)
Oct 24, 2024 21.05 21.25 20.61 20.91 15,599,707 -0.09(-0.43%)
Oct 23, 2024 21.28 21.40 20.82 21.00 15,924,745 -0.45(-2.10%)
Oct 22, 2024 21.17 21.56 20.78 21.45 19,648,372 +0.17(+0.80%)
Oct 21, 2024 21.25 21.38 21.03 21.28 17,593,194 -0.04(-0.19%)
Oct 18, 2024 21.36 21.42 21.05 21.32 17,996,308 -0.09(-0.42%)
Oct 17, 2024 21.62 21.78 21.23 21.41 20,118,736 +0.01(+0.05%)
Oct 16, 2024 21.57 21.67 21.29 21.40 22,850,992 -0.15(-0.70%)
Oct 15, 2024 20.78 21.80 20.76 21.55 46,902,160 +1.34(+6.63%)
Oct 14, 2024 20.33 20.43 19.97 20.21 27,462,630 -0.22(-1.08%)
Oct 11, 2024 20.46 20.81 20.36 20.43 28,916,168 +0.04(+0.20%)
Oct 10, 2024 19.86 20.50 19.72 20.39 38,673,060 +0.19(+0.94%)
Oct 09, 2024 19.15 20.45 19.09 20.20 70,873,784 +1.33(+7.05%)
Oct 08, 2024 18.08 18.99 18.07 18.87 35,708,532 +0.86(+4.78%)
Oct 07, 2024 17.99 18.42 17.83 18.01 31,421,786 -0.01(-0.06%)
Oct 04, 2024 17.68 18.15 17.55 18.02 31,647,728 +0.68(+3.92%)
Oct 03, 2024 17.43 17.70 17.11 17.34 31,584,512 -0.37(-2.09%)
Oct 02, 2024 17.71 17.86 17.48 17.71 29,610,308 -0.31(-1.72%)
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.