CCL: Historical Prices for CARNIVAL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.78	32.15	31.58	32.09	3,080,100	32.09
19-Nov-09	32.29	32.36	31.81	31.88	2,948,000	31.88
18-Nov-09	32.96	33.00	32.52	32.75	3,528,700	32.75
17-Nov-09	32.85	32.85	32.38	32.74	2,472,200	32.74
16-Nov-09	32.49	32.99	32.41	32.96	3,395,800	32.96
13-Nov-09	31.82	32.50	31.73	32.28	3,924,000	32.28
12-Nov-09	31.74	31.93	31.24	31.38	3,348,100	31.38
11-Nov-09	31.85	32.11	31.40	31.60	4,367,500	31.60
10-Nov-09	31.27	31.75	31.22	31.69	3,922,800	31.69
9-Nov-09	31.03	31.92	30.84	31.92	4,061,700	31.92
6-Nov-09	30.40	30.90	30.37	30.57	3,236,800	30.57
5-Nov-09	30.30	30.82	30.14	30.82	4,463,000	30.82
4-Nov-09	30.12	30.68	29.66	29.75	4,980,400	29.75
3-Nov-09	29.18	29.43	28.71	29.31	7,173,100	29.31
2-Nov-09	29.39	30.01	29.02	29.48	4,925,400	29.48
30-Oct-09	30.49	30.60	29.12	29.12	6,445,800	29.12
29-Oct-09	29.78	30.69	29.73	30.68	5,479,900	30.68
28-Oct-09	30.09	30.09	29.04	29.18	5,602,500	29.18
27-Oct-09	30.79	30.87	30.19	30.23	5,009,800	30.23
26-Oct-09	32.00	32.08	30.35	30.59	7,408,700	30.59
23-Oct-09	32.99	32.99	31.81	32.03	3,663,600	32.03
22-Oct-09	32.42	33.15	31.79	33.01	4,912,500	33.01
21-Oct-09	33.42	33.92	32.09	32.09	6,593,000	32.09
20-Oct-09	33.61	33.75	33.00	33.15	3,776,100	33.15
19-Oct-09	33.62	34.06	33.16	33.34	5,150,200	33.34
16-Oct-09	33.09	33.33	32.82	33.07	4,807,300	33.07
15-Oct-09	33.35	33.47	33.23	33.37	4,959,800	33.37
14-Oct-09	33.50	33.63	33.02	33.32	5,244,200	33.32
13-Oct-09	32.69	32.84	32.31	32.63	5,058,400	32.63
12-Oct-09	32.95	33.15	32.38	32.65	4,976,300	32.65
9-Oct-09	33.31	33.33	32.57	32.65	3,776,300	32.65
8-Oct-09	33.17	33.76	32.92	33.26	5,534,400	33.26
7-Oct-09	32.79	33.09	32.41	32.56	3,498,200	32.56
6-Oct-09	33.04	33.09	32.56	32.63	5,358,400	32.63
5-Oct-09	32.64	32.70	32.21	32.56	7,639,500	32.56
2-Oct-09	32.32	32.93	32.20	32.45	7,139,700	32.45
1-Oct-09	33.06	33.21	32.29	32.73	9,602,900	32.73
30-Sep-09	33.50	33.51	32.33	33.28	6,773,700	33.28
29-Sep-09	33.62	33.90	33.28	33.50	4,681,800	33.50
28-Sep-09	33.17	33.64	32.90	33.62	3,696,400	33.62
25-Sep-09	33.70	34.00	32.94	33.01	6,933,500	33.01
24-Sep-09	34.15	34.23	33.36	33.95	7,435,700	33.95
23-Sep-09	33.82	33.99	33.06	33.12	7,716,300	33.12
22-Sep-09	33.87	34.95	33.41	33.52	10,541,000	33.52
21-Sep-09	32.03	32.39	31.57	32.00	5,934,400	32.00
18-Sep-09	33.12	33.26	32.14	32.26	5,399,300	32.26
17-Sep-09	33.39	33.66	32.55	32.86	3,854,500	32.86
16-Sep-09	33.38	33.80	32.97	33.22	5,449,400	33.22
15-Sep-09	33.16	33.37	32.80	32.94	5,730,800	32.94
14-Sep-09	32.15	32.60	32.15	32.44	3,140,800	32.44
11-Sep-09	32.74	33.02	32.43	32.65	4,027,500	32.65
10-Sep-09	31.96	32.35	31.65	32.23	4,898,600	32.23
9-Sep-09	31.33	32.42	31.21	31.88	5,519,000	31.88
8-Sep-09	31.00	31.06	30.55	30.84	5,347,500	30.84
4-Sep-09	29.42	29.69	29.29	29.35	4,859,900	29.35
3-Sep-09	29.32	29.47	28.97	29.33	4,500,000	29.33
2-Sep-09	28.58	28.73	28.26	28.51	3,372,800	28.51
1-Sep-09	29.34	29.84	28.42	28.61	4,356,900	28.61
31-Aug-09	30.13	30.21	29.15	29.25	4,662,300	29.25
28-Aug-09	30.65	30.75	30.06	30.34	2,904,400	30.34
27-Aug-09	30.35	30.42	29.70	30.06	4,201,300	30.06
26-Aug-09	30.80	30.80	30.20	30.51	3,568,600	30.51
25-Aug-09	31.31	31.32	30.71	31.06	5,341,500	31.06
24-Aug-09	31.62	31.64	30.59	30.69	2,914,000	30.69
21-Aug-09	30.48	31.12	30.37	30.88	4,325,000	30.88
20-Aug-09	29.54	30.37	29.42	30.13	4,492,400	30.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions