Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 38.68 38.72 38.38 38.61 4,846,688 -0.07(-0.17%)
Mar 30, 2005 38.38 38.68 38.22 38.68 2,388,725 +0.28(+0.74%)
Mar 29, 2005 38.41 38.78 38.37 38.40 4,656,417 -0.01(-0.04%)
Mar 28, 2005 38.20 38.48 38.17 38.41 3,532,500 +0.31(+0.80%)
Mar 24, 2005 38.60 38.73 38.06 38.10 3,431,326 -0.57(-1.46%)
Mar 23, 2005 39.16 39.16 38.66 38.67 5,994,758 -0.49(-1.26%)
Mar 22, 2005 38.75 39.46 38.45 39.16 9,848,627 +0.72(+1.86%)
Mar 21, 2005 40.24 40.48 38.17 38.45 14,309,942 -2.41(-5.91%)
Mar 18, 2005 41.59 41.70 40.63 40.86 15,489,812 -0.42(-1.03%)
Mar 17, 2005 41.29 41.54 40.92 41.29 5,423,004 +0.15(+0.36%)
Mar 16, 2005 40.63 41.31 40.62 41.14 4,913,914 +0.51(+1.27%)
Mar 15, 2005 40.85 41.06 40.62 40.62 4,535,384 +0.33(+0.81%)
Mar 14, 2005 40.34 40.50 39.95 40.30 3,812,272 +0.15(+0.37%)
Mar 11, 2005 40.54 40.83 40.02 40.15 4,435,149 +0.15(+0.37%)
Mar 10, 2005 40.13 40.35 39.68 40.00 4,420,926 +0.16(+0.41%)
Mar 09, 2005 40.47 40.47 39.73 39.83 3,417,237 -0.78(-1.93%)
Mar 08, 2005 40.73 41.04 40.47 40.62 3,063,799 +0.01(+0.02%)
Mar 07, 2005 40.36 40.66 40.36 40.61 4,125,857 +0.53(+1.32%)
Mar 04, 2005 40.51 40.62 40.07 40.08 3,645,885 +0.05(+0.13%)
Mar 03, 2005 40.47 40.47 39.89 40.03 2,688,489 -0.44(-1.09%)
Mar 02, 2005 40.24 40.73 40.15 40.47 2,201,003 -0.07(-0.18%)
Mar 01, 2005 40.47 40.65 40.39 40.54 2,778,660 +0.01(+0.04%)
Feb 28, 2005 40.73 40.73 39.94 40.53 3,258,096 -0.28(-0.68%)
Feb 25, 2005 40.30 40.96 40.25 40.80 3,685,200 +0.60(+1.50%)
Feb 24, 2005 40.05 40.30 39.76 40.20 3,918,142 +0.15(+0.37%)
Feb 23, 2005 40.50 40.50 36.44 40.05 3,578,927 -0.19(-0.46%)
Feb 22, 2005 41.14 41.14 40.18 40.24 3,625,757 -1.23(-2.97%)
Feb 18, 2005 41.63 41.82 41.47 41.47 1,770,410 -0.31(-0.75%)
Feb 17, 2005 41.99 42.10 41.75 41.78 3,184,161 -0.22(-0.51%)
Feb 16, 2005 41.91 42.10 41.67 41.99 2,486,141 -0.14(-0.34%)
Feb 15, 2005 41.75 42.18 41.57 42.14 4,817,571 +0.61(+1.47%)
Feb 14, 2005 41.50 42.05 41.35 41.53 2,658,432 +0.13(+0.31%)
Feb 11, 2005 40.55 41.56 40.55 41.40 6,278,555 +0.62(+1.52%)
Feb 10, 2005 41.53 41.67 40.61 40.78 8,578,451 -0.58(-1.41%)
Feb 09, 2005 41.73 41.89 41.31 41.36 4,069,366 -0.30(-0.72%)
Feb 08, 2005 42.22 42.26 41.38 41.66 3,002,746 -0.71(-1.67%)
Feb 07, 2005 42.03 42.58 41.81 42.37 2,523,176 +0.25(+0.60%)
Feb 04, 2005 41.67 42.11 41.67 42.11 2,536,997 +0.36(+0.86%)
Feb 03, 2005 42.11 42.21 41.45 41.76 2,992,414 -0.38(-0.90%)
Feb 02, 2005 42.48 42.50 41.93 42.14 2,510,160 -0.14(-0.33%)
Feb 01, 2005 42.33 42.47 41.65 42.28 6,022,131 -0.65(-1.51%)
Jan 31, 2005 42.46 43.00 42.46 42.93 4,929,613 +0.66(+1.55%)
Jan 28, 2005 42.44 42.44 41.78 42.27 3,744,912 -0.17(-0.40%)
Jan 27, 2005 41.86 42.56 41.61 42.44 4,323,106 +0.46(+1.10%)
Jan 26, 2005 41.40 42.10 41.36 41.98 5,897,341 +0.89(+2.18%)
Jan 25, 2005 41.32 41.55 40.98 41.09 5,126,460 -0.10(-0.24%)
Jan 24, 2005 42.35 42.37 40.82 41.18 9,254,464 -1.16(-2.73%)
Jan 21, 2005 43.04 43.25 42.26 42.34 4,889,627 -0.75(-1.75%)
Jan 20, 2005 42.93 43.37 42.85 43.09 5,223,608 -0.47(-1.08%)
Jan 19, 2005 43.52 43.95 43.22 43.56 6,032,597 +0.39(+0.92%)
Jan 18, 2005 42.33 43.19 42.22 43.16 3,921,497 +0.51(+1.19%)
Jan 14, 2005 42.26 42.67 42.17 42.66 5,806,767 +0.69(+1.63%)
Jan 13, 2005 41.76 42.11 41.63 41.97 3,629,514 +0.14(+0.34%)
Jan 12, 2005 41.80 41.91 41.41 41.83 3,754,439 +0.03(+0.07%)
Jan 11, 2005 42.32 42.32 41.66 41.80 4,216,833 -0.52(-1.23%)
Jan 10, 2005 42.70 42.76 42.29 42.32 3,581,880 -0.53(-1.23%)
Jan 07, 2005 42.93 43.14 42.33 42.85 3,583,892 +0.10(+0.24%)
Jan 06, 2005 42.44 42.84 42.28 42.75 6,688,886 +0.31(+0.72%)
Jan 05, 2005 42.37 42.68 42.19 42.44 3,980,671 -0.07(-0.18%)
Jan 04, 2005 42.83 43.11 42.50 42.52 5,048,768 -0.19(-0.45%)
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.