• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.66% Nasdaq Up0.88%

    More On CCL.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Carnival plc (CCL.L)

    -LSE
    3,397.00 Down 58.00(1.68%) Apr 29, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 6, 20122,149.002,195.002,141.002,195.00725,1001,971.99
    Sep 5, 20122,131.002,159.002,131.002,147.00354,1001,928.86
    Sep 4, 20122,162.002,162.002,124.002,127.00739,1001,910.89
    Sep 3, 20122,148.002,166.462,134.002,156.00366,2001,936.95
    Aug 31, 20122,181.002,182.002,150.002,159.00621,4001,939.64
    Aug 30, 20122,175.002,190.002,170.272,185.00374,7001,963.00
    Aug 29, 20122,173.002,194.002,160.502,184.00520,3001,962.10
    Aug 28, 20122,130.002,177.002,111.002,170.001,038,7001,949.53
    Aug 27, 20122,092.002,092.002,092.002,092.0001,879.45
    Aug 24, 20122,126.002,126.002,080.002,092.00326,9001,879.45
    Aug 23, 20122,148.002,152.752,121.002,122.00363,2001,906.40
    Aug 22, 20122,170.002,170.902,130.002,138.00517,3001,920.78
    Aug 22, 201225.00 Dividend
    Aug 21, 20122,185.002,195.002,164.002,188.00467,4001,943.24
    Aug 20, 20122,176.002,185.002,150.002,179.00409,8001,935.24
    Aug 17, 20122,162.002,180.002,151.002,170.00674,8001,927.25
    Aug 16, 20122,186.002,191.002,148.002,156.00642,2001,914.82
    Aug 15, 20122,183.002,208.002,175.522,191.001,103,8001,945.90
    Aug 14, 20122,184.002,193.002,174.722,182.00530,6001,937.91
    Aug 13, 20122,187.002,189.002,165.002,170.00220,0001,927.25
    Aug 10, 20122,195.002,196.002,174.002,186.00266,4001,941.46
    Aug 9, 20122,200.002,200.002,171.002,190.00349,3001,945.01
    Aug 8, 20122,193.002,197.382,177.002,195.00313,2001,949.45
    Aug 7, 20122,196.002,207.282,178.002,205.00443,4001,958.33
    Aug 6, 20122,189.002,208.002,179.022,194.00281,3001,948.57
    Aug 3, 20122,170.002,190.002,145.002,184.00391,0001,939.68
    Aug 2, 20122,180.002,209.002,155.002,160.00478,9001,918.37
    Aug 1, 20122,151.002,179.002,136.002,177.00372,9001,933.47
    Jul 31, 20122,171.002,174.002,147.002,148.00471,5001,907.71
    Jul 30, 20122,148.002,186.002,146.002,176.00520,5001,932.58
    Jul 27, 20122,102.002,142.002,102.002,134.00780,5001,895.28
    Jul 26, 20122,120.002,154.002,064.002,083.001,656,2001,849.98
    Jul 25, 20122,086.002,121.002,076.002,113.00633,1001,876.63
    Jul 24, 20122,107.002,110.002,088.002,090.00286,7001,856.20
    Jul 23, 20122,118.002,123.002,081.002,100.00438,1001,865.08
    Jul 20, 20122,147.002,158.002,133.002,135.00789,7001,896.17
    Jul 19, 20122,125.002,154.002,115.002,151.00606,3001,910.38
    Jul 18, 20122,112.002,128.002,104.002,120.00594,2001,882.84
    Jul 17, 20122,124.002,138.002,101.002,108.00528,2001,872.19
    Jul 16, 20122,126.002,137.002,102.002,113.00728,1001,876.63
    Jul 13, 20122,130.002,140.002,114.002,121.00488,5001,883.73
    Jul 12, 20122,141.002,141.002,114.002,130.00731,1001,891.72
    Jul 11, 20122,159.002,161.002,137.002,147.00340,2001,906.82
    Jul 10, 20122,171.002,192.692,163.002,169.00460,3001,926.36
    Jul 9, 20122,186.002,196.002,159.002,161.00683,4001,919.26
    Jul 6, 20122,194.002,214.002,176.002,177.00431,8001,933.47
    Jul 5, 20122,223.002,224.002,188.002,203.00539,9001,956.56
    Jul 4, 20122,179.002,240.002,179.002,223.00581,4001,974.32
    Jul 3, 20122,185.002,202.002,181.002,197.00551,7001,951.23
    Jul 2, 20122,179.002,201.002,174.002,185.00562,0001,940.57
    Jun 29, 20122,200.002,217.002,181.002,182.00697,0001,937.91
    Jun 28, 20122,161.002,171.002,139.482,162.00625,2001,920.15
    Jun 27, 20122,159.002,166.002,129.002,151.001,087,2001,910.38
    Jun 26, 20122,147.002,165.002,131.002,155.00729,5001,913.93
    Jun 25, 20122,183.002,183.002,152.002,154.00991,6001,913.04
    Jun 22, 20122,257.002,321.002,162.002,174.002,332,7001,930.80
    Jun 21, 20122,274.002,303.002,262.002,266.00868,9002,012.51
    Jun 20, 20122,247.002,279.002,231.002,278.00726,2002,023.17
    Jun 19, 20122,230.002,254.002,221.122,233.00882,3001,983.20
    Jun 18, 20122,256.002,256.002,192.002,217.00657,9001,968.99
    Jun 15, 20122,186.002,227.002,178.002,219.003,389,8001,970.77
    Jun 14, 20122,177.002,185.002,155.002,176.00834,6001,932.58
    Jun 13, 20122,168.002,188.002,146.002,183.00933,5001,938.80
    Jun 12, 20122,125.002,153.002,105.002,153.00762,6001,912.15
    Jun 11, 20122,169.002,174.002,116.002,121.00941,5001,883.73
    Jun 8, 20122,089.002,127.002,088.002,123.00523,3001,885.51
    Jun 7, 20122,088.002,119.002,075.002,109.00720,5001,873.07
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.