NYSE - Delayed Quote USD

Carnival Corporation & plc (CCL)

14.28 +0.16 (+1.13%)
At close: April 22 at 4:00 PM EDT
14.30 +0.02 (+0.14%)
After hours: April 22 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2020 21.52 22.09 21.38 21.79 21.79 23,606,400
Dec 29, 2020 22.22 22.27 21.36 21.43 21.43 26,851,200
Dec 28, 2020 21.31 22.05 21.02 21.71 21.71 33,112,800
Dec 24, 2020 20.98 21.08 20.43 20.84 20.84 14,819,300
Dec 23, 2020 20.12 21.08 20.03 20.94 20.94 31,385,200
Dec 22, 2020 21.07 21.26 19.75 19.81 19.81 39,933,700
Dec 21, 2020 20.22 21.30 20.03 21.06 21.06 51,476,700
Dec 18, 2020 21.61 21.98 21.00 21.46 21.46 68,420,700
Dec 17, 2020 21.89 21.90 21.31 21.63 21.63 25,810,800
Dec 16, 2020 21.53 22.21 21.31 21.76 21.76 35,103,700
Dec 15, 2020 21.22 21.71 19.95 21.53 21.53 56,761,600
Dec 14, 2020 22.32 22.75 20.93 20.93 20.93 55,423,500
Dec 11, 2020 22.64 22.82 21.28 21.32 21.32 52,517,400
Dec 10, 2020 22.25 23.07 22.16 22.32 22.32 50,011,800
Dec 9, 2020 23.97 24.38 21.97 22.69 22.69 66,956,200
Dec 8, 2020 23.01 23.92 22.95 23.57 23.57 42,765,200
Dec 7, 2020 23.39 23.45 22.70 23.20 23.20 47,155,000
Dec 4, 2020 23.54 23.71 22.60 23.45 23.45 65,203,900
Dec 3, 2020 21.48 23.50 21.37 22.88 22.88 92,899,300
Dec 2, 2020 19.81 21.27 19.23 21.16 21.16 52,282,400
Dec 1, 2020 20.99 21.01 20.05 20.15 20.15 47,884,200
Nov 30, 2020 21.77 21.77 19.83 19.98 19.98 86,740,700
Nov 27, 2020 21.00 22.25 20.86 21.58 21.58 46,919,100
Nov 25, 2020 20.48 20.90 19.92 20.65 20.65 60,387,900
Nov 24, 2020 19.39 20.43 19.06 20.23 20.23 80,233,200
Nov 23, 2020 17.87 18.36 17.63 18.18 18.18 50,751,300
Nov 20, 2020 18.16 18.28 17.33 17.37 17.37 52,433,300
Nov 19, 2020 17.67 18.25 17.46 18.19 18.19 44,098,300
Nov 18, 2020 17.54 18.30 17.44 17.59 17.59 72,257,800
Nov 17, 2020 17.20 18.58 16.94 18.05 18.05 63,499,700
Nov 16, 2020 17.34 18.00 16.91 17.57 17.57 112,274,700
Nov 13, 2020 15.19 16.20 14.98 16.01 16.01 159,666,300
Nov 12, 2020 15.64 15.85 14.88 14.93 14.93 87,592,200
Nov 11, 2020 16.95 16.99 16.08 16.21 16.21 57,841,400
Nov 10, 2020 18.54 18.67 16.40 16.73 16.73 119,449,500
Nov 9, 2020 18.49 19.86 17.71 19.25 19.25 185,304,300
Nov 6, 2020 13.91 14.14 13.66 13.82 13.82 19,585,600
Nov 5, 2020 13.53 14.23 13.45 14.18 14.18 27,600,300
Nov 4, 2020 13.69 13.87 13.26 13.34 13.34 27,613,000
Nov 3, 2020 13.59 13.98 13.47 13.71 13.71 26,494,900
Nov 2, 2020 13.49 13.65 12.93 13.55 13.55 31,928,100
Oct 30, 2020 12.78 14.48 12.62 13.71 13.71 76,419,100
Oct 29, 2020 12.34 13.09 12.11 12.98 12.98 31,579,500
Oct 28, 2020 13.24 13.27 12.29 12.30 12.30 58,953,200
Oct 27, 2020 14.04 14.17 13.73 13.76 13.76 24,449,800
Oct 26, 2020 14.75 14.83 13.82 14.03 14.03 49,748,400
Oct 23, 2020 15.19 15.50 15.03 15.36 15.36 25,638,400
Oct 22, 2020 14.53 15.24 14.47 15.19 15.19 32,572,800
Oct 21, 2020 14.60 14.63 14.31 14.48 14.48 17,538,900
Oct 20, 2020 14.42 14.71 14.23 14.61 14.61 27,572,800
Oct 19, 2020 14.21 14.50 13.99 14.15 14.15 28,037,800
Oct 16, 2020 14.05 14.33 13.71 14.08 14.08 39,528,600
Oct 15, 2020 13.72 14.04 13.62 14.02 14.02 29,283,600
Oct 14, 2020 14.33 14.43 13.91 13.97 13.97 34,393,700
Oct 13, 2020 14.71 14.83 13.98 14.03 14.03 49,344,200
Oct 12, 2020 15.45 15.51 15.20 15.21 15.21 25,968,000
Oct 9, 2020 15.72 16.07 15.54 15.69 15.69 33,815,700
Oct 8, 2020 16.16 16.17 15.37 15.61 15.61 40,986,000
Oct 7, 2020 15.48 16.05 15.29 15.99 15.99 30,265,000
Oct 6, 2020 15.26 15.97 15.12 15.19 15.19 43,724,300
Oct 5, 2020 15.11 15.23 14.80 14.96 14.96 22,169,300
Oct 2, 2020 14.26 15.22 14.23 15.16 15.16 30,936,100
Oct 1, 2020 15.43 15.43 14.70 15.03 15.03 28,158,400
Sep 30, 2020 15.42 15.96 15.11 15.18 15.18 44,374,800
Sep 29, 2020 15.25 15.43 14.82 15.07 15.07 23,215,000
Sep 28, 2020 15.54 15.55 14.78 15.31 15.31 36,759,400
Sep 25, 2020 14.55 15.09 14.17 15.07 15.07 54,137,400
Sep 24, 2020 14.07 14.17 13.40 13.74 13.74 32,679,800
Sep 23, 2020 14.55 15.05 14.11 14.13 14.13 31,255,200
Sep 22, 2020 14.40 14.82 14.18 14.41 14.41 30,011,100
Sep 21, 2020 14.75 14.89 14.00 14.29 14.29 42,775,100
Sep 18, 2020 15.96 16.08 15.07 15.31 15.31 51,607,600
Sep 17, 2020 15.80 16.51 15.70 16.24 16.24 30,506,200
Sep 16, 2020 16.10 16.67 15.94 16.46 16.46 38,270,300
Sep 15, 2020 17.20 17.23 15.85 15.93 15.93 80,598,100
Sep 14, 2020 17.94 18.12 17.54 17.85 17.85 25,838,400
Sep 11, 2020 18.24 18.24 17.44 17.69 17.69 23,899,500
Sep 10, 2020 17.80 18.75 17.80 17.88 17.88 36,598,300
Sep 9, 2020 18.13 18.22 17.26 17.66 17.66 36,217,900
Sep 8, 2020 17.86 18.92 17.86 18.29 18.29 46,728,100
Sep 4, 2020 18.40 18.65 17.40 18.53 18.53 66,539,700
Sep 3, 2020 17.62 18.74 17.10 17.58 17.58 94,120,100
Sep 2, 2020 16.60 16.77 16.21 16.71 16.71 20,720,900
Sep 1, 2020 16.09 16.70 16.02 16.51 16.51 26,417,100

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
18.54
+1.37%
 
RCL Royal Caribbean Cruises Ltd.
131.99
+2.15%
 
ABNB Airbnb, Inc.
156.61
+1.03%
 
EXPE Expedia Group, Inc.
131.59
+2.01%
 
BKNG Booking Holdings Inc.
3,463.00
+1.41%
 
TCOM Trip.com Group Limited
49.35
+2.81%
 
TRIP Tripadvisor, Inc.
25.56
+2.08%
 
SABR Sabre Corporation
2.6600
+7.26%
 
TUI1.DE TUI AG
6.83
+2.15%
 
MMYT MakeMyTrip Limited
62.08
+1.94%