Indicators

Carnival Corp (NY: CCL )

18.57 -0.11 (-0.56%)

Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	41.10	41.63	41.10	41.56	5,092,098	+0.63(+1.55%)
Jan 28, 2005	41.09	41.09	40.45	40.92	3,868,348	-0.17(-0.40%)
Jan 27, 2005	40.52	41.20	40.28	41.09	4,465,600	+0.45(+1.10%)
Jan 26, 2005	40.08	40.76	40.04	40.64	6,091,723	+0.87(+2.18%)
Jan 25, 2005	40.01	40.22	39.67	39.77	5,295,433	-0.09(-0.24%)
Jan 24, 2005	40.99	41.02	39.52	39.87	9,559,500	-1.12(-2.73%)
Jan 21, 2005	41.66	41.87	40.91	40.99	5,050,793	-0.73(-1.75%)
Jan 20, 2005	41.56	41.99	41.48	41.72	5,395,783	-0.45(-1.08%)
Jan 19, 2005	42.13	42.55	41.85	42.17	6,231,437	+0.38(+0.92%)
Jan 18, 2005	40.98	41.81	40.87	41.79	4,050,753	+0.49(+1.19%)
Jan 14, 2005	40.91	41.31	40.82	41.30	5,998,164	+0.66(+1.63%)
Jan 13, 2005	40.42	40.76	40.30	40.63	3,749,147	+0.14(+0.34%)
Jan 12, 2005	40.47	40.57	40.08	40.50	3,878,189	+0.03(+0.07%)
Jan 11, 2005	40.97	40.97	40.33	40.47	4,355,824	-0.50(-1.23%)
Jan 10, 2005	41.33	41.40	40.94	40.97	3,699,942	-0.51(-1.23%)
Jan 07, 2005	41.56	41.76	40.98	41.48	3,702,021	+0.10(+0.24%)
Jan 06, 2005	41.09	41.47	40.93	41.38	6,909,358	+0.30(+0.72%)
Jan 05, 2005	41.02	41.32	40.84	41.09	4,111,878	-0.07(-0.18%)
Jan 04, 2005	41.46	41.74	41.15	41.16	5,215,180	-0.19(-0.45%)

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.