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, 2011 29.18 29.30 29.02 29.06 7,298,035 -0.34(-1.15%)
Mar 30, 2011 29.07 29.49 28.80 29.40 7,389,149 +0.58(+2.02%)
Mar 29, 2011 29.10 29.22 28.68 28.82 7,053,313 -0.20(-0.70%)
Mar 28, 2011 29.61 29.70 28.88 29.02 5,889,688 -0.36(-1.21%)
Mar 25, 2011 29.60 29.63 29.29 29.38 6,437,641 -0.19(-0.64%)
Mar 24, 2011 29.60 29.84 29.29 29.57 8,008,598 +0.06(+0.21%)
Mar 23, 2011 29.55 29.79 29.25 29.51 10,054,559 -0.16(-0.54%)
Mar 22, 2011 30.84 31.27 29.37 29.67 15,122,819 -1.40(-4.51%)
Mar 21, 2011 30.72 31.15 30.68 31.07 9,073,078 +1.04(+3.48%)
Mar 18, 2011 30.29 30.43 29.86 30.02 7,336,261 +0.39(+1.33%)
Mar 17, 2011 29.98 30.34 29.59 29.63 7,328,923 +0.25(+0.85%)
Mar 16, 2011 29.37 29.80 29.18 29.38 12,468,262 -0.25(-0.84%)
Mar 15, 2011 29.39 29.82 29.38 29.63 9,517,763 -0.57(-1.88%)
Mar 14, 2011 29.87 30.37 29.86 30.20 5,936,484 -0.06(-0.20%)
Mar 11, 2011 29.77 30.78 29.64 30.26 13,684,217 -0.39(-1.26%)
Mar 10, 2011 30.77 31.64 30.64 30.65 8,648,616 -0.60(-1.92%)
Mar 09, 2011 31.17 31.44 30.80 31.24 6,692,450 +0.27(+0.88%)
Mar 08, 2011 30.34 31.19 30.18 30.97 14,671,271 +0.72(+2.38%)
Mar 07, 2011 30.79 30.87 29.90 30.25 7,743,613 -0.33(-1.07%)
Mar 04, 2011 31.05 31.12 30.11 30.58 7,055,091 -0.55(-1.78%)
Mar 03, 2011 31.51 31.54 31.09 31.13 8,214,650 +0.40(+1.31%)
Mar 02, 2011 30.55 31.00 30.34 30.73 10,453,608 +0.36(+1.20%)
Mar 01, 2011 32.19 32.26 30.21 30.37 15,839,113 -1.96(-6.07%)
Feb 28, 2011 32.79 32.86 32.28 32.33 5,395,957 -0.08(-0.26%)
Feb 25, 2011 32.32 32.66 31.97 32.41 5,703,509 +0.66(+2.08%)
Feb 24, 2011 31.81 31.88 31.41 31.75 7,936,298 -0.10(-0.31%)
Feb 23, 2011 31.67 31.97 30.70 31.85 9,158,082 -0.04(-0.12%)
Feb 22, 2011 32.68 33.42 31.74 31.89 13,479,280 -2.73(-7.90%)
Feb 18, 2011 34.96 34.99 34.43 34.62 3,796,795 -0.20(-0.57%)
Feb 17, 2011 35.30 35.32 34.70 34.82 3,972,318 -0.75(-2.11%)
Feb 16, 2011 35.59 35.86 35.41 35.57 3,882,322 +0.27(+0.75%)
Feb 15, 2011 35.15 35.39 34.85 35.31 3,236,795 +0.00(+0.00%)
Feb 14, 2011 35.76 35.78 35.03 35.31 3,100,461 -0.59(-1.64%)
Feb 11, 2011 35.21 35.95 35.13 35.89 2,896,870 +0.41(+1.15%)
Feb 10, 2011 35.00 35.50 34.88 35.49 3,151,444 +0.11(+0.30%)
Feb 09, 2011 35.46 35.58 35.19 35.38 3,880,954 +0.09(+0.26%)
Feb 08, 2011 35.15 35.40 34.97 35.29 2,932,443 +0.32(+0.90%)
Feb 07, 2011 34.48 35.29 34.42 34.97 3,685,345 +0.47(+1.35%)
Feb 04, 2011 34.32 34.63 34.05 34.51 3,656,932 +0.18(+0.53%)
Feb 03, 2011 34.38 34.54 34.09 34.33 3,777,325 -0.11(-0.33%)
Feb 02, 2011 34.06 34.57 33.90 34.44 3,258,466 -0.05(-0.13%)
Feb 01, 2011 33.99 34.57 33.67 34.48 5,282,407 +0.79(+2.35%)
Jan 31, 2011 33.73 34.13 33.63 33.69 5,858,248 +0.08(+0.22%)
Jan 28, 2011 34.60 35.17 33.53 33.62 5,082,946 -1.24(-3.57%)
Jan 27, 2011 35.03 35.42 34.40 34.86 7,951,927 -0.78(-2.18%)
Jan 26, 2011 35.00 35.83 34.95 35.64 4,698,706 +0.81(+2.31%)
Jan 25, 2011 34.25 34.84 34.23 34.83 4,721,255 +0.01(+0.02%)
Jan 24, 2011 34.51 34.85 34.36 34.82 4,361,076 +0.07(+0.20%)
Jan 21, 2011 34.58 34.97 34.50 34.76 4,810,236 +0.07(+0.20%)
Jan 20, 2011 34.39 34.74 34.25 34.69 4,949,378 -0.17(-0.50%)
Jan 19, 2011 35.25 35.42 34.76 34.86 3,851,695 -0.63(-1.76%)
Jan 18, 2011 36.16 36.27 35.40 35.49 3,476,911 -0.57(-1.59%)
Jan 14, 2011 35.61 36.17 35.40 36.06 3,995,036 +0.63(+1.77%)
Jan 13, 2011 35.45 35.87 35.30 35.43 5,325,955 -0.22(-0.61%)
Jan 12, 2011 35.38 35.87 35.28 35.65 3,740,842 +0.77(+2.20%)
Jan 11, 2011 35.33 35.34 34.79 34.88 3,434,837 -0.06(-0.17%)
Jan 10, 2011 35.06 35.20 34.69 34.94 4,029,020 -0.58(-1.63%)
Jan 07, 2011 35.89 36.04 35.06 35.52 4,302,581 -0.10(-0.28%)
Jan 06, 2011 36.26 36.28 35.43 35.62 3,096,746 -0.11(-0.32%)
Jan 05, 2011 35.78 36.14 35.70 35.73 4,684,616 +0.25(+0.70%)
Jan 04, 2011 36.06 36.13 35.28 35.49 5,840,862 +0.12(+0.34%)
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.