Indicators

Carnival Corp (NY: CCL )

14.18 +0.06 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.840	9.300	8.830	9.210	34,428,676	+0.31(+3.48%)
Apr 27, 2023	8.910	8.960	8.720	8.900	25,166,780	+0.14(+1.60%)
Apr 26, 2023	9.030	9.050	8.700	8.760	33,933,436	-0.20(-2.23%)
Apr 25, 2023	9.270	9.270	8.910	8.960	27,641,604	-0.32(-3.45%)
Apr 24, 2023	9.320	9.435	9.140	9.280	23,119,690	-0.10(-1.07%)
Apr 21, 2023	9.300	9.380	9.065	9.380	28,720,332	+0.05(+0.54%)
Apr 20, 2023	9.630	9.660	9.300	9.330	38,850,984	-0.47(-4.80%)
Apr 19, 2023	9.700	9.850	9.520	9.800	25,948,874	-0.04(-0.41%)
Apr 18, 2023	9.760	9.860	9.660	9.840	22,043,140	+0.09(+0.92%)
Apr 17, 2023	9.620	9.800	9.510	9.750	24,529,032	+0.15(+1.56%)
Apr 14, 2023	9.820	9.870	9.550	9.600	21,640,228	-0.17(-1.74%)
Apr 13, 2023	9.720	9.850	9.700	9.770	21,802,080	+0.15(+1.56%)
Apr 12, 2023	10.19	10.22	9.600	9.620	34,095,164	-0.42(-4.18%)
Apr 11, 2023	9.910	10.14	9.790	10.04	26,218,062	+0.17(+1.72%)
Apr 10, 2023	9.600	9.890	9.560	9.870	24,040,628	+0.14(+1.44%)
Apr 06, 2023	9.720	9.880	9.540	9.730	28,095,400	+0.07(+0.72%)
Apr 05, 2023	9.780	9.885	9.610	9.660	25,496,194	-0.19(-1.93%)
Apr 04, 2023	10.07	10.12	9.550	9.850	38,003,836	-0.12(-1.20%)

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.