Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

10.15 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.27 10.35 10.06 10.15 37,277,352 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,504 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,182 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
Mar 01, 2023 10.62 10.76 10.51 10.59 26,853,386 -0.03(-0.28%)
Feb 28, 2023 10.56 10.70 10.25 10.62 39,747,336 -0.21(-1.94%)
Feb 27, 2023 10.82 10.99 10.76 10.83 23,293,834 +0.24(+2.27%)
Feb 24, 2023 10.68 10.76 10.38 10.59 32,077,852 -0.30(-2.75%)
Feb 23, 2023 11.16 11.22 10.67 10.89 28,620,068 -0.15(-1.36%)
Feb 22, 2023 11.07 11.34 10.88 11.04 26,164,864 -0.09(-0.81%)
Feb 21, 2023 11.12 11.28 11.03 11.13 20,894,928 -0.16(-1.42%)
Feb 17, 2023 11.51 11.57 11.16 11.29 31,103,388 -0.31(-2.67%)
Feb 16, 2023 12.00 12.00 11.57 11.60 30,080,392 -0.59(-4.84%)
Feb 15, 2023 11.82 12.21 11.63 12.19 34,245,092 +0.31(+2.61%)
Feb 14, 2023 11.55 11.96 11.38 11.88 34,033,956 +0.24(+2.06%)
Feb 13, 2023 11.22 11.71 11.12 11.64 28,950,608 +0.48(+4.30%)
Feb 10, 2023 11.37 11.45 11.01 11.16 39,694,656 -0.37(-3.21%)
Feb 09, 2023 11.95 12.13 11.36 11.53 34,245,868 -0.34(-2.86%)
Feb 08, 2023 12.32 12.40 11.84 11.87 38,288,872 -0.32(-2.63%)
Feb 07, 2023 12.15 12.62 11.70 12.19 70,111,560 +0.32(+2.70%)
Feb 06, 2023 11.60 11.90 11.55 11.87 33,503,114 +0.07(+0.59%)
Feb 03, 2023 11.79 12.15 11.68 11.80 35,978,424 -0.24(-1.99%)
Feb 02, 2023 11.72 12.26 11.47 12.04 61,702,284 +0.70(+6.17%)
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.