CCL - Carnival Corporation & Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202051.4551.9451.3151.9051.906,560,200
Jan 16, 202050.5951.3650.4651.3551.354,772,700
Jan 15, 202050.5150.9450.1050.4450.443,656,000
Jan 14, 202049.4350.2849.3650.2150.214,406,100
Jan 13, 202049.1049.6548.8249.3649.364,041,700
Jan 10, 202049.2649.5848.8048.8548.854,362,500
Jan 09, 202049.1449.2948.9349.2049.202,588,900
Jan 08, 202048.5049.0348.4348.7648.765,021,400
Jan 07, 202048.1448.6748.1348.5348.535,725,400
Jan 06, 202049.3549.4048.2748.3848.386,696,400
Jan 03, 202050.0550.4049.5749.8949.894,892,300
Jan 02, 202051.3551.6750.7351.3151.314,201,000
Dec 31, 201951.0351.1350.7550.8350.833,131,000
Dec 30, 201951.6451.6950.9451.0251.022,568,500
Dec 27, 201951.6251.7451.1951.3351.332,093,400
Dec 26, 201951.0051.4550.7651.3351.333,217,100
Dec 24, 201951.4051.6250.7450.9450.942,142,300
Dec 23, 201950.3251.2750.1551.2651.265,965,400
Dec 20, 201948.9051.2148.2650.2150.2115,867,400
Dec 19, 201946.6947.0346.5746.6546.654,477,400
Dec 18, 201946.9547.1646.5746.5846.586,584,400
Dec 17, 201946.7647.3146.5447.2047.203,246,200
Dec 16, 201948.0648.0646.8646.9946.994,590,100
Dec 13, 201947.1648.0047.1147.4547.456,957,400
Dec 12, 201945.8846.9645.7646.9046.905,272,500
Dec 11, 201945.4645.9145.3845.7945.792,839,000
Dec 10, 201945.0645.4144.8845.3245.323,698,300
Dec 09, 201945.0745.5244.9545.4145.413,205,500
Dec 06, 201944.8745.1244.7244.7744.773,682,400
Dec 05, 201944.4044.5043.8744.2044.203,152,100
Dec 04, 201943.5544.3443.5543.8843.882,644,600
Dec 03, 201943.8543.8543.2743.5443.543,091,800
Dec 02, 201945.1645.1844.4444.4944.493,377,400
Nov 29, 201945.2245.3645.0145.0845.081,913,100
Nov 27, 201944.9945.3044.7945.2245.224,832,600
Nov 26, 201944.7144.7544.1444.6844.683,217,700
Nov 25, 201943.8844.6243.8444.5044.503,054,600
Nov 22, 201943.5343.9343.2443.6843.683,971,000
Nov 21, 201942.9043.2842.4743.0243.023,770,400
Nov 21, 20190.5 Dividend
Nov 20, 201944.0444.1543.5143.6743.173,082,200
Nov 19, 201944.9645.0544.4844.4943.982,503,500
Nov 18, 201944.8044.9344.4644.7044.192,196,500
Nov 15, 201944.8545.0844.5644.8544.342,187,500
Nov 14, 201944.1644.5043.9544.4443.931,933,800
Nov 13, 201944.2644.3843.8744.0643.562,564,900
Nov 12, 201944.9645.0444.2544.4843.972,249,400
Nov 11, 201944.6445.0144.4244.6844.172,295,000
Nov 08, 201944.6045.0544.2645.0544.532,709,900
Nov 07, 201944.8945.3444.6745.0544.533,818,000
Nov 06, 201944.8744.9144.2244.3743.863,075,500
Nov 05, 201944.3645.3244.3144.8644.353,851,900
Nov 04, 201943.2544.3743.2544.2143.704,211,500
Nov 01, 201943.2343.3242.8742.9542.464,303,000
Oct 31, 201943.1343.2442.4642.8942.405,084,600
Oct 30, 201944.4944.4942.9643.2142.724,253,700
Oct 29, 201944.6444.7044.1544.1643.653,297,400
Oct 28, 201944.5944.8644.1344.1843.672,764,400
Oct 25, 201943.9044.8243.8844.5744.062,730,400
Oct 24, 201944.0544.0943.1943.9043.404,187,300
Oct 23, 201943.0344.0842.6444.0043.507,283,100
Oct 22, 201943.1443.2442.5342.5542.063,898,100
Oct 21, 201943.0743.5242.9743.1242.634,574,000
Oct 18, 201942.3542.9742.3142.7942.305,269,400
Oct 17, 201942.4042.7542.1542.4441.953,168,500
Oct 16, 201942.6542.8942.1842.3941.902,776,900
Oct 15, 201942.0742.8741.9342.4942.002,944,800
Oct 14, 201941.4742.2441.3442.0441.564,069,100
Oct 11, 201941.9342.3241.5341.5541.075,951,400
Oct 10, 201940.8241.4540.7540.9540.484,233,000
Oct 09, 201940.5340.7940.3340.5340.073,492,400
Oct 08, 201940.4040.4739.9240.1339.674,290,600
Oct 07, 201940.8141.3540.5340.9140.445,719,700
Oct 04, 201941.0541.3340.8341.1440.675,147,900
Oct 03, 201941.2641.3940.6041.0040.537,156,700
Oct 02, 201942.1542.1641.4341.4440.976,393,600
Oct 01, 201943.8044.1742.1542.4942.006,694,400
Sep 30, 201943.8144.1243.5243.7143.214,732,500
Sep 27, 201943.1044.2143.0943.5843.087,540,600
Sep 26, 201945.5045.7343.6043.9543.4512,694,600
Sep 25, 201946.9748.0646.9048.0647.513,881,800
Sep 24, 201948.0748.7947.3847.6247.073,611,600
Sep 23, 201947.8847.9046.8947.7047.153,404,800
Sep 20, 201948.5748.6447.7748.2247.674,478,000
Sep 19, 201948.8948.9548.3048.3847.833,092,500
Sep 18, 201948.8649.0348.3848.8448.283,218,700
Sep 17, 201948.3049.4348.0649.3748.803,742,100
Sep 16, 201949.0049.7648.5448.9248.365,847,100
Sep 13, 201950.2550.8750.1650.5549.974,124,500
Sep 12, 201949.6049.9748.8149.6249.054,216,300
Sep 11, 201949.3749.9348.6149.7149.146,314,200
Sep 10, 201948.2849.6948.1249.6649.097,331,700
Sep 09, 201945.5747.6645.5747.6147.066,328,100
Sep 06, 201945.1145.8945.0145.7245.203,456,300
Sep 05, 201944.2545.3144.2545.1144.592,524,200
Sep 04, 201943.9444.4643.5243.8943.393,186,500
Sep 03, 201943.8243.8642.9243.6743.173,308,900
Aug 30, 201944.1244.3243.9744.0843.583,176,000
Aug 29, 201943.8644.4443.8244.0043.502,522,700
Aug 28, 201942.6643.5242.4243.4042.902,405,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...