Skip to main content

Carnival Corp (NY: CCL )

16.69 -0.50 (-2.89%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.01 35.09 34.86 34.89 2,150,952 -0.13(-0.38%)
Apr 27, 2006 35.01 35.23 34.96 35.03 3,107,274 +0.02(+0.06%)
Apr 26, 2006 35.27 35.42 34.93 35.00 2,563,162 -0.07(-0.21%)
Apr 25, 2006 35.40 35.58 35.07 35.08 3,372,822 -0.32(-0.91%)
Apr 24, 2006 35.50 35.51 35.30 35.40 2,499,962 -0.10(-0.27%)
Apr 21, 2006 36.07 36.19 35.40 35.50 5,816,831 +0.02(+0.06%)
Apr 20, 2006 35.13 35.70 35.03 35.47 5,214,618 -0.02(-0.06%)
Apr 19, 2006 35.74 35.74 35.30 35.50 6,600,996 -0.31(-0.87%)
Apr 18, 2006 35.26 35.81 35.24 35.81 4,122,905 +0.56(+1.59%)
Apr 17, 2006 35.53 35.68 35.17 35.25 3,557,727 -0.27(-0.76%)
Apr 13, 2006 35.19 35.56 35.32 35.52 3,998,115 +0.33(+0.93%)
Apr 12, 2006 34.99 35.21 34.84 35.19 3,982,013 +0.36(+1.03%)
Apr 11, 2006 35.42 35.76 34.71 34.83 4,257,088 -0.90(-2.52%)
Apr 10, 2006 35.74 35.91 35.50 35.73 3,513,983 +0.10(+0.27%)
Apr 07, 2006 36.03 36.06 35.50 35.64 4,415,424 -0.04(-0.13%)
Apr 06, 2006 34.97 35.68 34.96 35.68 5,564,701 +0.71(+2.02%)
Apr 05, 2006 35.03 35.26 34.95 34.97 5,376,174 -0.19(-0.53%)
Apr 04, 2006 35.41 35.47 35.10 35.16 6,426,558 -0.28(-0.78%)
Apr 03, 2006 35.30 35.68 35.20 35.44 4,730,754 +0.13(+0.38%)
Mar 31, 2006 35.15 35.43 34.97 35.30 4,230,788 +0.19(+0.55%)
Mar 30, 2006 35.09 35.29 34.80 35.11 4,548,936 +0.02(+0.06%)
Mar 29, 2006 35.37 35.43 35.06 35.09 5,474,933 -0.53(-1.49%)
Mar 28, 2006 35.63 35.96 35.47 35.62 6,825,618 -0.25(-0.71%)
Mar 27, 2006 35.65 35.92 35.52 35.87 6,772,482 +0.22(+0.61%)
Mar 24, 2006 35.51 35.81 35.33 35.65 11,132,758 +0.26(+0.74%)
Mar 23, 2006 36.14 36.37 35.04 35.39 22,662,696 -1.89(-5.08%)
Mar 22, 2006 35.81 37.34 35.81 37.28 4,444,542 +0.37(+0.99%)
Mar 21, 2006 37.23 37.29 36.74 36.92 5,537,060 -0.53(-1.41%)
Mar 20, 2006 37.49 37.72 37.32 37.45 6,427,363 -0.54(-1.41%)
Mar 17, 2006 37.47 37.99 37.37 37.99 4,481,040 +0.70(+1.88%)
Mar 16, 2006 37.69 37.70 37.23 37.28 4,242,597 -0.70(-1.84%)
Mar 15, 2006 37.99 38.13 37.69 37.99 2,269,302 +0.10(+0.28%)
Mar 14, 2006 37.38 38.07 37.34 37.88 2,975,909 +0.51(+1.36%)
Mar 13, 2006 37.26 37.46 37.20 37.37 3,778,726 +0.45(+1.21%)
Mar 10, 2006 37.34 37.39 36.84 36.93 4,495,263 -0.21(-0.56%)
Mar 09, 2006 37.33 37.37 36.91 37.14 4,169,064 +0.09(+0.24%)
Mar 08, 2006 37.21 37.23 36.97 37.05 5,193,685 -0.13(-0.36%)
Mar 07, 2006 37.49 37.49 37.13 37.18 5,843,668 -0.81(-2.14%)
Mar 06, 2006 38.49 38.55 37.99 37.99 3,823,275 -0.60(-1.54%)
Mar 03, 2006 38.26 38.77 38.05 38.59 3,267,086 -0.01(-0.04%)
Mar 02, 2006 38.25 38.66 38.25 38.60 3,436,157 -0.24(-0.61%)
Mar 01, 2006 38.48 38.87 38.45 38.84 3,273,930 +0.35(+0.91%)
Feb 28, 2006 39.16 39.16 38.40 38.49 3,822,872 -0.67(-1.71%)
Feb 27, 2006 38.57 39.27 38.49 39.16 2,710,495 +0.54(+1.39%)
Feb 24, 2006 38.32 38.72 38.26 38.63 3,495,332 +0.21(+0.54%)
Feb 23, 2006 38.72 38.72 38.24 38.42 5,051,988 -0.49(-1.26%)
Feb 22, 2006 38.62 39.00 38.43 38.91 7,627,764 +0.28(+0.73%)
Feb 21, 2006 38.36 38.71 37.87 38.63 9,742,756 -1.28(-3.21%)
Feb 17, 2006 40.01 40.23 39.77 39.91 3,314,721 -0.30(-0.74%)
Feb 16, 2006 39.62 40.23 39.36 40.21 2,840,384 +0.48(+1.22%)
Feb 15, 2006 38.86 39.87 38.84 39.72 5,203,883 +0.84(+2.17%)
Feb 14, 2006 38.45 38.97 38.36 38.88 3,691,239 +0.35(+0.91%)
Feb 13, 2006 38.86 38.86 38.29 38.53 2,890,032 -0.37(-0.96%)
Feb 10, 2006 39.10 39.36 38.66 38.90 4,325,790 -0.03(-0.08%)
Feb 09, 2006 39.03 39.19 38.86 38.93 3,585,771 +0.18(+0.46%)
Feb 08, 2006 38.57 38.76 38.45 38.75 2,339,614 +0.37(+0.97%)
Feb 07, 2006 38.54 38.75 38.20 38.38 4,137,934 -0.16(-0.41%)
Feb 06, 2006 38.86 39.07 38.32 38.54 3,467,690 -0.30(-0.77%)
Feb 03, 2006 39.00 39.22 38.64 38.84 4,050,044 -0.48(-1.21%)
Feb 02, 2006 39.74 39.83 39.29 39.31 9,477,745 +0.37(+0.96%)
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.