Advertisement
Advertisement
U.S. markets open in 4 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.16+0.21 (+1.17%)
At close: 04:00PM EST
17.65 -0.51 (-2.81%)
Pre-Market: 04:58AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202118.8119.2417.6918.1618.1657,997,800
Nov 26, 202118.0718.2817.2017.9517.9584,158,400
Nov 24, 202119.9620.6519.7620.1620.1630,483,200
Nov 23, 202120.5420.8320.0120.1520.1526,273,500
Nov 22, 202120.5020.9120.1520.3320.3329,802,700
Nov 19, 202120.3620.9019.8620.4920.4949,100,600
Nov 18, 202121.4521.5820.5720.9520.9526,850,800
Nov 17, 202121.6721.8520.9821.3321.3330,081,600
Nov 16, 202122.1422.1421.3321.5921.5940,285,700
Nov 15, 202122.5122.7222.1422.3022.3022,519,600
Nov 12, 202122.9522.9522.0622.3622.3637,248,500
Nov 11, 202123.3423.6322.9723.0223.0219,703,700
Nov 10, 202123.7324.3423.3123.4923.4921,338,300
Nov 09, 202124.5024.5423.7124.1724.1722,673,500
Nov 08, 202124.8925.0724.4524.5924.5933,083,000
Nov 05, 202124.4025.2924.1024.7924.7967,510,000
Nov 04, 202123.3323.4922.7322.8822.8820,186,900
Nov 03, 202122.7123.3322.5723.1723.1723,001,300
Nov 02, 202122.9823.0722.5522.9122.9121,579,400
Nov 01, 202122.3023.1022.0123.0723.0727,315,500
Oct 29, 202121.8822.4721.7722.1622.1626,672,500
Oct 28, 202121.6422.0821.3121.9721.9723,048,700
Oct 27, 202121.9022.0021.6121.6421.6420,827,900
Oct 26, 202122.1722.4721.6621.8221.8225,617,900
Oct 25, 202121.7922.1721.7222.0522.0526,140,400
Oct 22, 202122.2022.3421.8522.2922.2929,155,700
Oct 21, 202122.5122.9022.2222.3322.3326,812,500
Oct 20, 202122.3622.7722.1422.4422.4427,014,600
Oct 19, 202123.0623.0622.2722.3422.3450,814,000
Oct 18, 202123.4523.6022.8223.1323.1337,062,300
Oct 15, 202124.0624.4223.6323.6723.6722,333,300
Oct 14, 202123.9424.0023.5823.7323.7319,413,900
Oct 13, 202124.4024.4023.6123.6523.6528,606,200
Oct 12, 202123.9424.3723.8124.3324.3325,818,400
Oct 11, 202123.7124.4423.4223.8823.8826,631,100
Oct 08, 202124.5424.7023.7623.8323.8332,008,500
Oct 07, 202125.2225.2824.4024.4924.4926,234,900
Oct 06, 202125.0225.1424.3624.9024.9036,943,300
Oct 05, 202125.5326.0125.2725.4225.4226,161,500
Oct 04, 202126.2026.4225.2425.3425.3433,448,100
Oct 01, 202126.0726.5725.6726.0926.0936,843,200
Sep 30, 202125.4425.5124.7325.0125.0128,650,300
Sep 29, 202126.4626.4925.4825.5225.5227,404,000
Sep 28, 202126.4426.9926.1126.1726.1734,642,300
Sep 27, 202125.9627.3925.9226.3826.3858,020,600
Sep 24, 202124.8025.9524.6025.4425.4448,644,500
Sep 23, 202124.0125.0623.9024.6924.6948,872,400
Sep 22, 202123.1723.9323.1723.6123.6132,222,300
Sep 21, 202123.4323.6922.8622.9622.9625,614,500
Sep 20, 202123.1823.4022.6223.2423.2432,162,300
Sep 17, 202123.2123.8423.1423.5523.5533,586,000
Sep 16, 202123.1123.4322.9223.0923.0919,305,700
Sep 15, 202122.7523.1822.3623.1723.1721,566,100
Sep 14, 202123.2023.5022.7022.8622.8624,577,500
Sep 13, 202123.0323.4822.2423.3123.3136,359,500
Sep 10, 202123.4023.5022.7222.7522.7525,429,300
Sep 09, 202122.7723.7222.6223.2823.2827,193,100
Sep 08, 202123.5723.8122.7622.7822.7824,700,600
Sep 07, 202122.7023.6022.5623.5623.5633,580,100
Sep 03, 202123.9224.1522.6422.9622.9644,194,500
Sep 02, 202123.5824.4723.1224.0224.0236,546,600
Sep 01, 202124.2224.4223.3123.5123.5131,875,000
Aug 31, 202123.5324.1923.5024.1424.1428,512,600
Aug 30, 202124.6324.6423.6023.6323.6327,629,300
Aug 27, 202123.5724.5723.5424.3524.3536,621,300
Aug 26, 202123.8324.3223.2423.4723.4728,762,800
Aug 25, 202123.9824.3223.4124.1124.1130,576,000
Aug 24, 202123.2424.0723.2023.8423.8432,814,300
Aug 23, 202122.2622.9922.2422.8322.8323,992,000
Aug 20, 202121.5122.0221.3321.9621.9622,556,700
Aug 19, 202122.0022.2721.3421.6621.6627,943,900
Aug 18, 202122.0222.9821.6822.4822.4831,060,700
Aug 17, 202122.2422.5021.6622.0422.0426,331,800
Aug 16, 202122.4322.9321.9422.7922.7925,770,200
Aug 13, 202123.3023.3822.7422.8622.8621,219,500
Aug 12, 202123.7823.8822.9623.3623.3629,141,100
Aug 11, 202123.5924.0123.0723.9923.9929,487,300
Aug 10, 202122.8223.8522.7223.6523.6534,886,200
Aug 09, 202122.8722.8721.9922.7122.7129,949,200
Aug 06, 202122.8523.1022.4123.0823.0830,633,400
Aug 05, 202121.1622.6521.1422.5522.5532,938,000
Aug 04, 202121.0721.6920.8221.0421.0433,239,400
Aug 03, 202121.5721.6020.5221.4321.4333,254,000
Aug 02, 202121.8322.5621.3621.4621.4634,093,900
Jul 30, 202122.2222.6821.4921.6521.6536,700,200
Jul 29, 202123.0823.3422.7022.7122.7126,426,800
Jul 28, 202123.1923.3922.2022.8222.8227,108,200
Jul 27, 202122.9523.3322.4922.8022.8026,484,800
Jul 26, 202121.7523.2021.7123.1623.1637,050,500
Jul 23, 202122.7122.8021.8921.9621.9632,632,400
Jul 22, 202122.7622.8822.1922.7122.7140,877,000
Jul 21, 202121.7423.3621.6723.1923.1976,771,400
Jul 20, 202119.9221.3819.6221.1921.1968,222,400
Jul 19, 202119.7220.3019.1919.7219.7285,011,700
Jul 16, 202122.2622.3620.8020.9220.9241,516,000
Jul 15, 202122.3022.4621.3721.9521.9543,232,200
Jul 14, 202123.0123.3622.4822.5822.5826,614,200
Jul 13, 202123.5623.5622.8222.8522.8527,175,500
Jul 12, 202123.9724.0123.5623.8623.8623,022,800
Jul 09, 202124.0724.3423.6224.2624.2623,124,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement