CCL - Carnival Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201767.6468.3267.3068.2468.242,466,200
Oct 13, 201767.3868.0267.0067.9467.942,997,800
Oct 12, 201766.9767.4466.7866.8666.862,727,900
Oct 11, 201767.1367.4266.9267.2067.202,879,800
Oct 10, 201766.6467.3866.5667.0867.083,571,500
Oct 09, 201765.6166.4865.3866.4566.453,157,100
Oct 06, 201765.9266.1665.1965.6365.633,411,200
Oct 05, 201764.9666.1764.9265.9165.914,504,400
Oct 04, 201764.5065.4264.4565.1965.194,011,000
Oct 03, 201764.2164.6063.9064.1064.104,081,600
Oct 02, 201764.0664.5563.9164.4364.433,339,200
Sep 29, 201764.3464.7863.7764.5764.573,477,500
Sep 28, 201763.1264.4063.0164.3764.374,009,000
Sep 27, 201765.3065.6863.5563.6863.683,948,200
Sep 26, 201764.9666.2564.7865.3265.326,144,300
Sep 25, 201763.8164.3863.0863.5063.505,020,400
Sep 22, 201764.5064.6463.8664.3364.333,513,500
Sep 21, 201764.6764.9464.2064.4564.453,983,600
Sep 20, 201765.2465.3163.9464.4864.483,798,100
Sep 19, 201765.2065.5664.6465.2265.223,909,000
Sep 18, 201765.5066.0964.9365.1965.194,926,200
Sep 15, 201767.2767.3465.0865.9465.9410,390,500
Sep 14, 201767.9069.0867.8568.7468.743,187,200
Sep 13, 201767.9168.4567.8468.4268.422,302,800
Sep 12, 201767.8268.1867.6368.1868.182,634,900
Sep 11, 201766.9368.0366.8067.6567.656,671,200
Sep 08, 201765.7566.0565.0765.5765.576,086,200
Sep 07, 201766.9767.1965.6065.6665.664,908,300
Sep 06, 201766.4167.3766.2566.9666.963,573,700
Sep 05, 201768.7768.8865.9566.9766.977,020,200
Sep 01, 201769.8269.8969.0369.1369.131,683,200
Aug 31, 201768.8969.5568.8169.4869.483,060,000
Aug 30, 201768.1768.6768.1768.5468.541,411,700
Aug 29, 201767.7968.2167.5068.1168.111,978,600
Aug 28, 201768.1768.6168.1768.5568.551,713,900
Aug 25, 201768.2568.5868.0268.1768.171,730,400
Aug 24, 201768.1468.4367.9168.1868.181,682,600
Aug 23, 201767.7468.0567.6767.7267.721,888,000
Aug 23, 20170.4 Dividend
Aug 22, 201768.3868.6967.9568.2967.892,501,000
Aug 21, 201767.6768.5867.5268.5068.102,442,600
Aug 18, 201767.5967.9167.2067.4667.062,797,200
Aug 17, 201768.8168.8267.4467.5167.112,748,200
Aug 16, 201768.9069.1668.5268.8768.472,279,600
Aug 15, 201768.5669.2468.5168.7168.312,871,900
Aug 14, 201768.2568.4867.9668.0367.632,864,900
Aug 11, 201767.5967.7067.1067.4867.083,320,400
Aug 10, 201768.0068.0667.3467.3866.993,741,100
Aug 09, 201767.8568.5467.7068.1667.764,229,900
Aug 08, 201768.0568.8767.9368.0367.633,545,400
Aug 07, 201768.0368.1267.6968.0067.602,126,300
Aug 04, 201767.5068.2767.4267.8167.412,701,700
Aug 03, 201767.1168.0267.1167.4267.033,225,400
Aug 02, 201767.9168.0067.0667.5067.103,637,000
Aug 01, 201768.1768.2967.2767.4867.084,113,800
Jul 31, 201766.9567.5366.6366.7866.393,633,800
Jul 28, 201766.2766.6466.0566.4066.012,034,400
Jul 27, 201767.3567.4065.9166.3465.953,817,700
Jul 26, 201767.2667.2766.4766.7066.312,779,000
Jul 25, 201767.6267.8067.0867.1566.762,274,400
Jul 24, 201767.1367.3566.9166.9966.602,208,800
Jul 21, 201767.2167.5666.9467.0066.612,755,800
Jul 20, 201766.9867.8066.9567.5867.182,441,600
Jul 19, 201766.8967.1066.6066.7766.382,216,300
Jul 18, 201766.8367.2566.5066.7566.363,058,800
Jul 17, 201766.0667.1965.7467.0266.632,841,100
Jul 14, 201766.1066.1565.5765.7565.361,950,300
Jul 13, 201765.9866.4065.9066.1765.782,435,300
Jul 12, 201766.1066.3065.9265.9765.581,820,600
Jul 11, 201765.5065.8265.0765.7565.362,815,700
Jul 10, 201765.8166.0165.7365.8465.452,104,200
Jul 07, 201765.7766.4865.6365.8365.443,252,200
Jul 06, 201765.6866.0365.2265.4865.102,946,600
Jul 05, 201765.5966.7165.5366.5466.152,514,100
Jul 03, 201765.6566.3465.2465.2564.871,773,400
Jun 30, 201765.7165.9965.4565.5765.192,599,300
Jun 29, 201766.0366.1065.0065.1564.772,776,300
Jun 28, 201765.7866.3165.7866.1065.712,577,600
Jun 27, 201765.9066.0765.0265.0564.673,014,700
Jun 26, 201766.5267.0665.9766.0065.613,372,800
Jun 23, 201765.8566.5665.8066.4566.064,000,200
Jun 22, 201766.1267.3065.6665.6965.316,039,100
Jun 21, 201765.9866.6265.9066.4366.043,518,100
Jun 20, 201766.3266.4465.5965.7065.322,394,500
Jun 19, 201765.9566.3765.6866.3265.932,846,300
Jun 16, 201765.4565.6765.1065.6465.263,838,000
Jun 15, 201764.2965.5264.0765.5065.122,699,500
Jun 14, 201764.8165.2964.4664.7664.383,613,700
Jun 13, 201764.0064.5163.8764.0663.682,469,200
Jun 12, 201763.3463.5962.6763.5963.223,069,000
Jun 09, 201764.2064.2462.7863.3462.973,199,900
Jun 08, 201764.3564.6264.0664.3363.953,177,600
Jun 07, 201764.8764.8764.1864.3063.925,103,700
Jun 06, 201764.9064.9764.3164.3363.953,087,900
Jun 05, 201765.1965.2864.8165.0664.683,056,700
Jun 02, 201765.9066.4865.4065.4765.095,235,100
Jun 01, 201764.3165.5064.1965.4065.023,579,000
May 31, 201763.9464.3363.6464.0763.693,414,100
May 30, 201763.2764.0563.2563.7463.372,219,400
May 26, 201762.8763.4562.8363.3662.991,881,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...