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 (%)
Apr 30, 2003 20.64 20.74 20.49 20.56 3,543,369 -0.08(-0.40%)
Apr 29, 2003 20.23 20.68 20.17 20.64 5,310,559 +0.43(+2.14%)
Apr 28, 2003 19.52 20.22 19.51 20.21 3,817,371 +0.69(+3.55%)
Apr 25, 2003 19.94 19.94 19.51 19.52 6,874,059 -0.57(-2.82%)
Apr 24, 2003 20.35 20.35 19.85 20.08 4,810,056 -0.25(-1.25%)
Apr 23, 2003 20.35 20.42 20.05 20.34 12,526,248 -0.17(-0.84%)
Apr 22, 2003 19.91 20.58 19.82 20.51 5,012,673 +0.60(+3.03%)
Apr 21, 2003 19.94 20.20 19.86 19.91 3,120,156 -0.22(-1.11%)
Apr 17, 2003 19.41 20.18 19.41 20.13 8,228,501 +0.75(+3.84%)
Apr 16, 2003 19.71 19.90 19.28 19.38 4,670,640 -0.35(-1.77%)
Apr 15, 2003 19.26 19.74 19.23 19.73 5,212,739 +0.47(+2.44%)
Apr 14, 2003 18.65 19.37 18.62 19.26 3,580,806 +0.63(+3.36%)
Apr 11, 2003 18.90 18.90 18.43 18.64 5,098,684 -0.26(-1.38%)
Apr 10, 2003 18.95 18.97 18.53 18.90 2,464,538 -0.04(-0.24%)
Apr 09, 2003 19.35 19.49 18.94 18.94 3,649,910 -0.40(-2.04%)
Apr 08, 2003 19.60 19.60 19.25 19.34 4,038,907 -0.26(-1.33%)
Apr 07, 2003 19.56 19.94 19.56 19.60 6,780,936 +0.67(+3.54%)
Apr 04, 2003 19.06 19.25 18.91 18.93 4,564,099 -0.04(-0.20%)
Apr 03, 2003 19.01 19.23 18.86 18.97 4,147,327 +0.14(+0.75%)
Apr 02, 2003 18.11 18.93 18.09 18.82 6,513,509 +1.07(+6.04%)
Apr 01, 2003 17.87 18.07 17.64 17.75 5,137,328 -0.22(-1.20%)
Mar 31, 2003 17.96 18.11 17.77 17.97 3,559,739 -0.31(-1.67%)
Mar 28, 2003 18.37 18.43 18.25 18.27 2,896,741 -0.28(-1.53%)
Mar 27, 2003 18.33 18.62 18.18 18.56 3,471,044 +0.07(+0.40%)
Mar 26, 2003 18.56 18.64 18.39 18.48 3,199,324 -0.25(-1.35%)
Mar 25, 2003 18.61 18.85 18.37 18.74 6,424,009 +0.10(+0.56%)
Mar 24, 2003 19.19 19.20 18.58 18.63 7,045,410 -1.30(-6.54%)
Mar 21, 2003 18.44 20.08 18.44 19.94 10,163,957 +1.54(+8.34%)
Mar 20, 2003 18.04 18.55 17.74 18.40 5,687,613 +0.18(+0.98%)
Mar 19, 2003 18.26 18.33 17.96 18.22 10,323,232 +0.41(+2.30%)
Mar 18, 2003 17.48 17.81 17.22 17.81 6,320,956 +0.34(+1.92%)
Mar 17, 2003 16.51 17.48 16.02 17.48 6,212,939 +0.97(+5.87%)
Mar 14, 2003 16.44 16.62 16.35 16.51 4,469,232 +0.06(+0.36%)
Mar 13, 2003 15.66 16.48 15.66 16.45 3,435,083 +0.98(+6.36%)
Mar 12, 2003 15.35 15.50 15.16 15.46 4,054,472 -0.05(-0.34%)
Mar 11, 2003 15.81 15.93 15.48 15.52 2,726,597 -0.30(-1.89%)
Mar 10, 2003 16.10 16.11 15.77 15.81 3,614,486 -0.48(-2.93%)
Mar 07, 2003 15.93 16.32 15.75 16.29 4,678,691 +0.36(+2.24%)
Mar 06, 2003 15.94 16.05 15.74 15.93 4,693,317 -0.37(-2.29%)
Mar 05, 2003 16.13 16.31 15.87 16.31 5,384,896 -0.05(-0.32%)
Mar 04, 2003 16.72 16.76 16.31 16.36 2,719,217 -0.42(-2.49%)
Mar 03, 2003 17.15 17.19 16.78 16.78 2,854,205 -0.34(-2.00%)
Feb 28, 2003 16.84 17.13 16.78 17.12 2,934,447 +0.45(+2.68%)
Feb 27, 2003 16.54 16.77 16.29 16.67 3,910,494 +0.13(+0.81%)
Feb 26, 2003 16.88 16.88 16.47 16.54 4,202,073 -0.52(-3.06%)
Feb 25, 2003 16.61 17.07 16.28 17.06 6,380,265 -0.04(-0.22%)
Feb 24, 2003 17.63 17.63 17.07 17.10 3,280,102 -0.68(-3.82%)
Feb 21, 2003 17.63 17.89 17.44 17.77 4,899,825 +0.13(+0.76%)
Feb 20, 2003 17.32 17.87 17.32 17.64 5,347,996 +0.32(+1.85%)
Feb 19, 2003 17.35 17.40 17.14 17.32 4,143,704 -0.22(-1.23%)
Feb 18, 2003 17.49 17.63 17.18 17.54 5,785,566 +0.21(+1.20%)
Feb 14, 2003 16.47 17.39 16.47 17.33 3,917,874 +0.86(+5.25%)
Feb 13, 2003 16.92 16.93 16.33 16.46 5,192,478 -0.57(-3.33%)
Feb 12, 2003 17.09 17.25 16.80 17.03 3,173,158 -0.05(-0.31%)
Feb 11, 2003 17.09 17.31 16.99 17.08 3,104,322 -0.01(-0.04%)
Feb 10, 2003 17.13 17.14 16.81 17.09 3,450,649 -0.04(-0.22%)
Feb 07, 2003 17.27 17.39 17.11 17.13 2,225,290 -0.15(-0.86%)
Feb 06, 2003 17.22 17.42 17.18 17.27 1,997,045 -0.13(-0.73%)
Feb 05, 2003 17.57 17.74 17.32 17.40 2,612,944 -0.04(-0.21%)
Feb 04, 2003 17.89 17.89 17.39 17.44 2,865,343 -0.60(-3.31%)
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.