CCL Historical Prices | Carnival Corporation Common Sto Stock

Dow

0.79% Nasdaq

1.29%

Carnival Corporation (CCL)

-NYSE

34.33 0.40(1.19%) 2:23PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	34.43	34.50	33.86	33.93	4,607,800	33.93
Apr 30, 2013	34.68	34.77	34.35	34.51	3,261,000	34.51
Apr 29, 2013	34.54	34.96	34.32	34.82	3,193,300	34.82
Apr 26, 2013	34.77	34.80	34.27	34.46	4,317,900	34.46
Apr 25, 2013	34.25	34.87	34.07	34.61	6,263,800	34.61
Apr 24, 2013	33.69	33.92	33.25	33.32	4,002,300	33.32
Apr 23, 2013	33.40	33.65	33.26	33.53	4,892,300	33.53
Apr 22, 2013	33.37	33.50	32.93	33.16	4,836,200	33.16
Apr 19, 2013	33.58	33.69	33.25	33.39	4,468,300	33.39
Apr 18, 2013	33.83	33.88	33.20	33.27	5,184,400	33.27
Apr 17, 2013	33.45	33.46	32.95	33.23	5,345,100	33.23
Apr 16, 2013	33.67	33.69	33.28	33.31	4,690,000	33.31
Apr 15, 2013	33.88	34.00	33.17	33.17	4,156,600	33.17
Apr 12, 2013	33.90	34.16	33.80	34.13	2,675,000	34.13
Apr 11, 2013	34.13	34.22	34.02	34.12	3,372,300	34.12
Apr 10, 2013	34.02	34.23	33.92	34.08	2,862,800	34.08
Apr 9, 2013	33.83	33.95	33.61	33.93	2,993,200	33.93
Apr 8, 2013	33.43	33.74	33.36	33.74	2,934,800	33.74
Apr 5, 2013	32.68	33.63	32.65	33.55	5,231,600	33.55
Apr 4, 2013	33.05	33.21	32.66	33.10	9,166,200	33.10
Apr 3, 2013	33.98	34.21	33.11	33.63	9,061,100	33.63
Apr 2, 2013	34.10	34.39	33.95	34.22	2,978,600	34.22
Apr 1, 2013	34.35	34.40	33.85	33.96	2,973,800	33.96
Mar 28, 2013	33.90	34.40	33.85	34.30	5,272,700	34.30
Mar 27, 2013	33.41	33.70	33.33	33.63	4,009,000	33.63
Mar 26, 2013	33.49	33.90	33.34	33.77	4,123,900	33.77
Mar 25, 2013	34.00	34.19	33.35	33.64	6,083,400	33.64
Mar 22, 2013	33.46	34.16	33.46	34.04	7,046,300	34.04
Mar 21, 2013	33.18	33.88	33.08	33.63	6,553,900	33.63
Mar 20, 2013	33.55	33.78	33.40	33.64	4,088,600	33.64
Mar 19, 2013	33.75	33.83	33.10	33.21	8,908,300	33.21
Mar 18, 2013	33.95	34.50	33.76	33.92	9,383,500	33.92
Mar 15, 2013	34.04	35.26	33.54	34.95	18,674,000	34.95
Mar 14, 2013	35.25	36.15	35.01	35.73	12,683,000	35.73
Mar 13, 2013	35.21	35.77	35.06	35.71	3,691,300	35.71
Mar 12, 2013	35.59	35.64	35.26	35.34	3,239,100	35.34
Mar 11, 2013	35.48	35.93	35.37	35.64	4,648,000	35.64
Mar 8, 2013	36.20	36.39	35.52	35.67	5,662,600	35.67
Mar 7, 2013	36.07	36.47	36.06	36.24	2,769,000	36.24
Mar 6, 2013	36.25	36.40	36.08	36.14	2,860,100	36.14
Mar 5, 2013	36.30	36.56	36.10	36.20	4,224,200	36.20
Mar 4, 2013	35.86	36.20	35.72	36.14	3,523,600	36.14
Mar 1, 2013	35.59	36.09	35.43	35.85	3,681,000	35.85
Feb 28, 2013	35.62	36.15	35.56	35.77	5,295,300	35.77
Feb 27, 2013	34.89	35.57	34.89	35.55	5,285,400	35.55
Feb 26, 2013	34.74	34.89	34.37	34.63	4,833,300	34.63
Feb 25, 2013	34.96	35.20	34.43	34.43	6,944,400	34.43
Feb 22, 2013	35.39	35.47	34.82	34.99	6,276,100	34.99
Feb 21, 2013	35.18	35.55	34.88	35.36	6,358,200	35.36
Feb 20, 2013	36.31	36.40	35.43	35.43	7,424,100	35.43
Feb 20, 2013	0.25 Dividend
Feb 19, 2013	36.65	36.78	36.01	36.51	9,797,000	36.26
Feb 15, 2013	37.20	37.50	36.84	36.92	5,936,100	36.67
Feb 14, 2013	37.03	37.51	36.80	37.35	9,915,100	37.09
Feb 13, 2013	38.64	38.75	36.97	37.46	7,950,900	37.20
Feb 12, 2013	38.93	39.18	38.84	39.02	3,119,100	38.75
Feb 11, 2013	38.79	38.88	38.56	38.72	4,202,400	38.45
Feb 8, 2013	39.11	39.18	38.83	39.01	4,113,300	38.74
Feb 7, 2013	38.99	39.03	38.53	38.98	4,172,400	38.71
Feb 6, 2013	38.75	38.90	38.51	38.80	4,467,200	38.53
Feb 5, 2013	38.65	38.82	38.50	38.56	3,787,700	38.30
Feb 4, 2013	39.23	39.62	38.31	38.49	7,186,400	38.23
Feb 1, 2013	39.18	39.27	38.90	39.15	3,843,300	38.88
Jan 31, 2013	38.85	39.27	38.62	38.72	4,740,600	38.45
Jan 30, 2013	38.89	39.14	38.83	38.89	4,212,400	38.62
Jan 29, 2013	38.90	39.11	38.72	38.72	3,036,200	38.45
Jan 28, 2013	39.06	39.24	38.89	39.03	3,761,700	38.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CCL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Carnival Corporation (CCL)