Indicators

Carnival Corp (NY: CCL )

14.65 +0.35 (+2.44%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.97	14.98	14.32	14.58	0	-0.32(-2.15%)
Feb 26, 2009	15.41	15.63	14.85	14.90	10,525,287	+0.15(+1.01%)
Feb 25, 2009	15.37	15.37	14.53	14.75	12,921,284	-0.34(-2.27%)
Feb 24, 2009	14.25	15.43	14.09	15.09	13,068,808	+1.25(+9.05%)
Feb 23, 2009	14.75	14.77	13.79	13.84	9,452,496	-0.62(-4.28%)
Feb 20, 2009	14.15	14.70	14.03	14.46	9,158,840	+0.01(+0.05%)
Feb 19, 2009	14.84	15.00	14.36	14.45	6,041,059	-0.25(-1.67%)
Feb 18, 2009	14.90	14.93	14.44	14.70	8,457,657	-0.22(-1.50%)
Feb 17, 2009	14.90	15.16	14.64	14.92	8,584,767	-0.63(-4.07%)
Feb 13, 2009	15.70	16.05	15.52	15.55	8,119,980	-0.25(-1.56%)
Feb 12, 2009	15.75	15.87	15.05	15.80	9,640,997	-0.33(-2.03%)
Feb 11, 2009	15.80	16.39	15.73	16.13	10,901,185	+0.32(+2.03%)
Feb 10, 2009	15.53	16.15	15.49	15.81	16,193,896	-0.18(-1.12%)
Feb 09, 2009	15.34	16.12	15.08	15.99	9,437,314	+0.56(+3.62%)
Feb 06, 2009	14.69	15.72	14.55	15.43	8,956,652	+1.02(+7.09%)
Feb 05, 2009	14.10	14.58	13.79	14.41	7,757,899	+0.63(+4.60%)
Feb 04, 2009	14.21	14.58	13.72	13.77	7,042,752	-0.31(-2.17%)
Feb 03, 2009	13.73	14.23	13.30	14.08	8,232,617	+0.66(+4.89%)

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.