Carnival Corp (NY: CCL )

22.29 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 22.20 22.33 21.85 22.29 29,138,396 -0.04(-0.18%)
Oct 21, 2021 22.51 22.89 22.21 22.33 26,769,420 -0.11(-0.49%)
Oct 20, 2021 22.36 22.77 22.14 22.44 26,995,922 +0.10(+0.45%)
Oct 19, 2021 23.06 23.06 22.27 22.34 50,769,446 -0.79(-3.42%)
Oct 18, 2021 23.45 23.60 22.82 23.13 37,036,902 -0.54(-2.28%)
Oct 15, 2021 24.06 24.42 23.62 23.67 22,362,915 -0.06(-0.25%)
Oct 14, 2021 23.94 24.00 23.58 23.73 19,395,338 +0.08(+0.34%)
Oct 13, 2021 24.40 24.40 23.61 23.65 28,586,126 -0.68(-2.79%)
Oct 12, 2021 23.94 24.36 23.81 24.33 25,805,505 +0.45(+1.88%)
Oct 11, 2021 23.71 24.44 23.42 23.88 26,598,441 +0.05(+0.21%)
Oct 08, 2021 24.54 24.70 23.76 23.83 32,061,922 -0.66(-2.69%)
Oct 07, 2021 25.22 25.28 24.40 24.49 26,205,509 -0.41(-1.65%)
Oct 06, 2021 25.02 25.14 24.36 24.90 36,915,429 -0.52(-2.05%)
Oct 05, 2021 25.53 26.01 25.27 25.42 26,145,155 +0.08(+0.32%)
Oct 04, 2021 26.20 26.42 25.24 25.34 33,426,029 -0.75(-2.87%)
Oct 01, 2021 26.07 26.57 25.67 26.09 36,843,231 +1.08(+4.32%)
Sep 30, 2021 25.44 25.50 24.73 25.01 28,664,429 -0.51(-2.00%)
Sep 29, 2021 26.46 26.49 25.48 25.52 27,353,696 -0.65(-2.48%)
Sep 28, 2021 26.44 26.99 26.11 26.17 34,586,254 -0.21(-0.80%)
Sep 27, 2021 25.96 27.39 25.92 26.38 57,990,936 +0.94(+3.69%)
Sep 24, 2021 24.80 25.95 24.60 25.44 48,644,566 +0.75(+3.04%)
Sep 23, 2021 24.01 25.06 23.91 24.69 48,818,772 +1.08(+4.57%)
Sep 22, 2021 23.17 23.93 23.17 23.61 32,207,966 +0.65(+2.83%)
Sep 21, 2021 23.43 23.68 22.86 22.96 25,595,490 -0.28(-1.20%)
Sep 20, 2021 23.18 23.40 22.62 23.24 32,154,643 -0.31(-1.32%)
Sep 17, 2021 23.21 23.84 23.14 23.55 33,607,797 +0.46(+1.99%)
Sep 16, 2021 23.11 23.43 22.92 23.09 19,287,655 -0.08(-0.35%)
Sep 15, 2021 22.75 23.18 22.36 23.17 21,558,207 +0.31(+1.36%)
Sep 14, 2021 23.20 23.50 22.70 22.86 24,558,380 -0.45(-1.93%)
Sep 13, 2021 23.03 23.48 22.24 23.31 36,353,451 +0.56(+2.46%)
Sep 10, 2021 23.40 23.50 22.72 22.75 25,477,094 -0.53(-2.28%)
Sep 09, 2021 22.77 23.72 22.62 23.28 27,168,822 +0.50(+2.19%)
Sep 08, 2021 23.57 23.81 22.76 22.78 24,670,887 -0.78(-3.31%)
Sep 07, 2021 22.70 23.60 22.56 23.56 33,567,265 +0.60(+2.61%)
Sep 03, 2021 23.92 24.14 22.64 22.96 44,236,590 -1.06(-4.41%)
Sep 02, 2021 23.58 24.46 23.12 24.02 36,556,489 +0.51(+2.17%)
Sep 01, 2021 24.22 24.42 23.31 23.51 31,854,361 -0.63(-2.61%)
Aug 31, 2021 23.53 24.19 23.50 24.14 28,505,567 +0.51(+2.16%)
Aug 30, 2021 24.63 24.64 23.60 23.63 27,620,160 -0.72(-2.96%)
Aug 27, 2021 23.57 24.57 23.54 24.35 36,693,826 +0.88(+3.75%)
Aug 26, 2021 23.83 24.32 23.24 23.47 28,737,656 -0.64(-2.65%)
Aug 25, 2021 23.98 24.32 23.41 24.11 30,551,581 +0.27(+1.13%)
Aug 24, 2021 23.24 24.07 23.20 23.84 32,783,046 +1.01(+4.42%)
Aug 23, 2021 22.26 22.99 22.24 22.83 23,941,424 +0.87(+3.96%)
Aug 20, 2021 21.51 22.02 21.33 21.96 22,632,853 +0.30(+1.39%)
Aug 19, 2021 22.00 22.27 21.34 21.66 27,922,564 -0.82(-3.65%)
Aug 18, 2021 22.02 22.98 21.67 22.48 31,039,499 +0.44(+2.00%)
Aug 17, 2021 22.24 22.50 21.66 22.04 26,314,400 -0.75(-3.29%)
Aug 16, 2021 22.43 22.93 21.94 22.79 25,773,387 -0.07(-0.31%)
Aug 13, 2021 23.30 23.38 22.74 22.86 21,235,904 -0.50(-2.14%)
Aug 12, 2021 23.78 23.88 22.96 23.36 29,167,964 -0.63(-2.63%)
Aug 11, 2021 23.59 24.01 23.07 23.99 29,469,535 +0.34(+1.44%)
Aug 10, 2021 22.82 23.85 22.72 23.65 34,858,420 +0.94(+4.14%)
Aug 09, 2021 22.87 22.87 21.99 22.71 29,919,954 -0.37(-1.60%)
Aug 06, 2021 22.85 23.10 22.41 23.08 30,748,207 +0.53(+2.35%)
Aug 05, 2021 21.16 22.65 21.14 22.55 32,918,676 +1.51(+7.18%)
Aug 04, 2021 21.07 21.69 20.82 21.04 33,195,601 -0.39(-1.82%)
Aug 03, 2021 21.57 21.59 20.52 21.43 33,244,234 -0.03(-0.14%)
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.