CCL - Carnival Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201944.6245.1543.9744.9344.932,081,700
Aug 15, 201944.7944.8643.9744.3044.303,488,300
Aug 14, 201945.2045.3044.3744.7144.714,936,000
Aug 13, 201945.3146.1245.0145.9445.943,185,700
Aug 12, 201945.9345.9345.3345.5545.553,118,200
Aug 09, 201946.3346.3345.4346.0046.003,453,600
Aug 08, 201945.6246.7145.4146.4546.454,345,600
Aug 07, 201944.9445.6844.7545.4245.423,493,200
Aug 06, 201945.3245.4444.5845.0645.064,097,000
Aug 05, 201945.0045.3144.6245.2145.215,741,700
Aug 02, 201946.4346.4845.5445.9645.962,669,500
Aug 01, 201947.0947.4646.2846.6646.665,407,600
Jul 31, 201947.3647.6146.8847.2347.236,388,100
Jul 30, 201947.1247.4047.0247.3847.382,467,100
Jul 29, 201947.0247.3947.0047.3547.352,531,100
Jul 26, 201947.0247.5546.8947.2747.273,324,300
Jul 25, 201946.9747.3046.4246.6246.624,309,600
Jul 24, 201946.2047.1446.1247.1247.125,333,600
Jul 23, 201945.7046.3145.6946.2046.204,392,200
Jul 22, 201945.1445.3744.7945.1045.102,792,100
Jul 19, 201945.7245.9945.0745.0945.092,845,200
Jul 18, 201945.6545.8945.4345.4945.492,492,000
Jul 17, 201946.4546.5145.6045.6445.644,730,300
Jul 16, 201946.7146.9646.2346.4546.454,392,400
Jul 15, 201946.2547.0846.2246.9546.953,876,400
Jul 12, 201945.8746.3745.7946.2646.262,871,900
Jul 11, 201945.6545.9045.2645.8345.832,799,600
Jul 10, 201946.1146.1145.2645.5145.514,056,800
Jul 09, 201946.0046.1945.8145.9245.925,222,000
Jul 08, 201946.6546.9246.3146.4246.424,066,200
Jul 05, 201946.6746.9746.4046.9146.913,597,100
Jul 03, 201946.6846.6846.0346.1846.182,599,300
Jul 02, 201946.3446.5646.0846.5346.534,150,300
Jul 01, 201946.7647.0946.1746.2946.294,821,000
Jun 28, 201946.0046.6145.8046.5546.555,950,300
Jun 27, 201945.2146.2044.7645.9245.926,662,700
Jun 26, 201945.6245.9345.2545.3845.387,337,000
Jun 25, 201945.4745.7245.0045.4545.459,504,600
Jun 24, 201945.4946.2645.3246.0046.008,929,500
Jun 21, 201946.6447.2846.2046.6346.6312,021,200
Jun 20, 201947.2049.0846.1148.8048.8018,522,500
Jun 19, 201952.8253.2952.5552.8452.843,662,000
Jun 18, 201952.3652.9951.9752.3852.383,331,600
Jun 17, 201953.1953.3452.2652.2852.282,467,000
Jun 14, 201952.8753.2852.6753.1253.121,965,200
Jun 13, 201952.9353.3452.6052.8552.853,030,400
Jun 12, 201953.3753.7153.0353.3953.392,137,700
Jun 11, 201953.7353.8652.8953.1753.172,775,000
Jun 10, 201952.0753.3952.0053.1853.183,067,300
Jun 07, 201951.1952.5251.0952.2352.233,503,800
Jun 06, 201950.4751.3050.2951.1651.164,086,000
Jun 05, 201952.4752.5050.5050.8950.895,599,100
Jun 04, 201951.6352.3350.8752.2852.284,178,100
Jun 03, 201950.9951.4950.6951.1251.123,544,300
May 31, 201950.9151.2750.8251.1951.192,669,500
May 30, 201951.6751.9151.2651.5551.551,950,900
May 29, 201951.0551.7550.7251.6051.603,485,200
May 28, 201951.8152.0851.2551.2551.253,153,000
May 24, 201951.8452.1151.5851.6151.611,678,700
May 23, 201951.6751.7551.1651.6251.622,930,700
May 23, 20190.5 Dividend
May 22, 201952.6552.7552.2252.6352.132,211,000
May 21, 201952.7953.1652.6452.6652.163,220,400
May 20, 201952.8752.9152.1752.3851.882,876,500
May 17, 201953.3953.8953.2453.6853.173,006,700
May 16, 201953.6554.1853.5253.9353.422,794,400
May 15, 201953.3653.9553.1153.7953.283,906,800
May 14, 201952.7454.2552.6353.8253.314,244,100
May 13, 201953.0053.2652.3352.7852.284,467,400
May 10, 201953.4754.3952.9054.3453.822,507,300
May 09, 201953.3354.1252.9553.9453.432,749,400
May 08, 201953.8054.4453.4954.0253.513,207,100
May 07, 201953.8854.2153.2153.6853.175,068,100
May 06, 201954.1954.8754.0654.8554.332,969,500
May 03, 201954.2355.3054.2155.1854.663,826,900
May 02, 201955.3155.3754.1054.3353.817,569,800
May 01, 201955.6056.0454.8655.8255.296,672,100
Apr 30, 201954.2554.9353.9754.8654.344,313,700
Apr 29, 201954.4254.8954.2054.4353.914,796,700
Apr 26, 201954.0854.6553.9654.4253.901,794,200
Apr 25, 201953.5354.0953.3753.8353.322,482,200
Apr 24, 201953.2553.8253.1053.7353.222,863,300
Apr 23, 201953.3853.9353.3153.7553.242,541,200
Apr 22, 201953.2953.6153.0453.0752.572,463,100
Apr 18, 201954.6554.7153.3853.6353.124,114,300
Apr 17, 201955.1255.3454.3054.5454.024,991,900
Apr 16, 201953.9054.8553.7954.8054.283,464,600
Apr 15, 201953.3953.8153.2553.7453.233,002,000
Apr 12, 201952.9653.5852.8853.5753.063,395,700
Apr 11, 201952.4152.7952.1852.4751.974,584,200
Apr 10, 201952.1952.4151.7952.2751.772,639,800
Apr 09, 201952.5052.6951.7751.9051.414,108,500
Apr 08, 201952.9953.0552.3252.5152.013,192,100
Apr 05, 201953.1153.3652.8153.0752.573,821,200
Apr 04, 201953.2453.3052.7853.1052.602,296,700
Apr 03, 201952.9153.6752.8553.1952.684,954,100
Apr 02, 201952.0552.6551.9752.3751.874,509,200
Apr 01, 201951.0052.2051.0052.1951.695,004,900
Mar 29, 201950.2150.8650.0650.7250.244,929,500
Mar 28, 201950.2750.8449.9150.3449.865,569,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...