Advertisement
Advertisement
U.S. markets close in 2 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.66+0.12 (+1.19%)
As of 01:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 24, 201847.4649.3645.6448.6846.2121,462,900
Dec 17, 201856.8057.3147.5847.8645.4335,553,200
Dec 10, 201856.6757.5255.4556.3353.4717,226,900
Dec 03, 201860.6061.3156.5856.7353.8516,744,000
Nov 26, 201861.2062.5259.1060.2957.2322,724,400
Nov 21, 20180.5 Dividend
Nov 19, 201859.9661.1058.0860.7557.1814,448,600
Nov 12, 201857.9960.2757.5859.9656.4416,020,900
Nov 05, 201856.7559.9956.1258.5455.1017,138,900
Oct 29, 201855.2058.2653.4757.0753.7221,772,900
Oct 22, 201857.4957.6654.0554.2751.0823,609,900
Oct 15, 201858.2359.3757.0557.2353.8715,172,300
Oct 08, 201860.3361.2357.5158.2454.8219,369,400
Oct 01, 201863.7264.7760.1860.5857.0220,674,100
Sep 24, 201866.9067.6961.1463.7760.0232,053,300
Sep 17, 201864.2667.5964.0967.1763.2325,090,500
Sep 10, 201862.3364.1461.4563.9560.1915,137,900
Sep 03, 201861.2162.2060.7662.0658.4211,729,700
Aug 27, 201861.5762.5361.2261.4957.8813,995,000
Aug 23, 20180.5 Dividend
Aug 20, 201860.3762.1360.3461.2357.1715,738,400
Aug 13, 201859.3860.6458.2960.5856.5617,720,500
Aug 06, 201858.5160.3258.0259.6055.6515,525,300
Jul 30, 201858.1859.5057.2259.0555.1316,575,000
Jul 23, 201858.2058.4956.8158.2254.3615,907,400
Jul 16, 201858.2359.7857.6358.1454.2816,986,600
Jul 09, 201857.5058.8657.2558.0554.2022,409,600
Jul 02, 201856.8358.0056.4557.5553.7317,958,900
Jun 25, 201860.1960.5156.7957.3153.5139,899,600
Jun 18, 201864.2864.5562.1863.5359.3218,568,300
Jun 11, 201861.0065.4261.0065.1860.8624,797,200
Jun 04, 201863.3963.5860.3060.9456.9026,324,800
May 28, 201863.6963.7462.1463.1758.9818,912,300
May 24, 20180.5 Dividend
May 21, 201864.9865.5163.7164.2559.5215,489,800
May 14, 201864.0066.0063.7864.8460.0714,524,600
May 07, 201863.6464.5862.5864.0259.3114,947,200
Apr 30, 201865.0165.0162.2763.5758.8918,721,600
Apr 23, 201865.8866.7563.9564.3659.6318,580,600
Apr 16, 201863.7265.9163.5565.8861.0317,851,000
Apr 09, 201865.3565.7361.8962.9458.3124,473,100
Apr 02, 201865.6865.9263.6564.5159.7716,014,600
Mar 26, 201865.0566.8964.2565.5860.7618,509,300
Mar 19, 201867.1769.1164.4164.4159.6724,027,900
Mar 12, 201867.5868.3066.3366.9161.9913,172,300
Mar 05, 201865.1367.5164.8267.4762.5113,668,100
Feb 26, 201868.7568.9864.5264.9760.1914,400,200
Feb 22, 20180.45 Dividend
Feb 19, 201869.3370.5668.0968.7663.299,317,900
Feb 12, 201867.5770.0967.5669.5063.9712,723,500
Feb 05, 201869.7270.4764.8067.0761.7319,989,000
Jan 29, 201871.4472.7069.7569.9564.3915,876,500
Jan 22, 201868.5971.6768.0571.6565.9520,373,900
Jan 15, 201869.4069.7368.2168.5663.1113,550,900
Jan 08, 201866.2269.7265.9569.6964.1514,674,000
Jan 01, 201867.2267.2666.0666.3061.0312,435,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement