Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.89	26.86	25.27	26.75	58,092,800	+1.28(+5.03%)
Feb 25, 2021	27.91	28.24	25.07	25.47	70,704,048	-1.54(-5.70%)
Feb 24, 2021	27.09	28.18	26.73	27.01	92,737,192	+0.55(+2.08%)
Feb 23, 2021	25.08	26.73	23.46	26.46	115,694,672	+0.49(+1.89%)
Feb 22, 2021	25.14	27.33	24.65	25.97	86,995,320	+1.38(+5.61%)
Feb 19, 2021	23.62	24.72	23.48	24.59	52,483,200	+1.70(+7.43%)
Feb 18, 2021	22.97	23.15	22.38	22.89	26,570,572	-0.31(-1.34%)
Feb 17, 2021	22.28	24.06	21.88	23.20	59,852,200	+0.73(+3.25%)
Feb 16, 2021	21.08	22.56	20.96	22.47	54,922,000	+1.87(+9.08%)
Feb 12, 2021	20.10	20.83	20.05	20.60	25,063,700	-0.12(-0.58%)
Feb 11, 2021	20.90	21.13	20.46	20.72	22,596,232	-0.21(-1.00%)
Feb 10, 2021	21.15	21.65	20.87	20.93	27,826,666	-0.12(-0.57%)
Feb 09, 2021	21.42	21.42	20.68	21.05	26,098,072	-0.56(-2.59%)
Feb 08, 2021	21.60	21.81	21.25	21.61	22,119,308	+0.30(+1.41%)
Feb 05, 2021	21.39	21.75	21.13	21.31	29,887,300	+0.26(+1.24%)
Feb 04, 2021	21.00	21.33	20.66	21.05	32,455,724	+0.61(+2.98%)
Feb 03, 2021	19.63	20.49	19.44	20.44	33,445,314	+0.99(+5.09%)
Feb 02, 2021	19.22	19.60	18.98	19.45	27,622,948	+0.65(+3.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.