Indicators

Carnival Corp (NY: CCL )

14.47 -0.35 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.95	29.14	28.71	28.84	3,253,318	-0.20(-0.68%)
Apr 28, 2011	29.74	29.85	28.76	29.04	6,618,019	+0.09(+0.31%)
Apr 27, 2011	28.77	29.18	28.65	28.95	8,644,108	+0.86(+3.08%)
Apr 26, 2011	28.26	28.39	27.96	28.09	7,097,085	+0.04(+0.14%)
Apr 25, 2011	28.25	28.27	28.03	28.05	3,269,760	-0.45(-1.57%)
Apr 21, 2011	28.59	28.66	28.36	28.49	5,090,637	+0.05(+0.16%)
Apr 20, 2011	29.30	29.32	28.42	28.45	7,427,522	-0.35(-1.21%)
Apr 19, 2011	28.62	28.85	28.48	28.80	6,238,462	+0.35(+1.23%)
Apr 18, 2011	28.21	28.62	28.15	28.45	5,435,750	-0.33(-1.13%)
Apr 15, 2011	28.65	28.83	28.42	28.77	4,842,553	+0.39(+1.36%)
Apr 14, 2011	28.61	28.64	28.20	28.39	6,160,696	-0.12(-0.43%)
Apr 13, 2011	29.34	29.40	28.49	28.51	6,657,965	-0.61(-2.08%)
Apr 12, 2011	28.88	29.69	28.82	29.12	10,498,808	+0.44(+1.53%)
Apr 11, 2011	28.40	28.71	28.34	28.68	5,732,196	+0.34(+1.20%)
Apr 08, 2011	28.81	28.95	28.10	28.34	8,144,610	-0.55(-1.91%)
Apr 07, 2011	29.17	29.30	28.84	28.89	6,286,625	-0.53(-1.80%)
Apr 06, 2011	29.34	29.59	29.10	29.42	5,626,315	+0.27(+0.91%)
Apr 05, 2011	29.09	29.26	28.87	29.15	4,916,127	+0.08(+0.26%)
Apr 04, 2011	29.67	29.67	28.93	29.08	6,989,534	+0.10(+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.