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 (%)
May 31, 2013 27.22 27.52 27.15 27.15 8,263,003 -0.34(-1.22%)
May 30, 2013 27.06 27.68 26.99 27.49 6,023,264 +0.34(+1.24%)
May 29, 2013 27.00 27.34 26.89 27.15 4,207,314 +0.08(+0.30%)
May 28, 2013 27.13 27.25 26.99 27.07 5,133,371 +0.10(+0.37%)
May 24, 2013 26.91 27.20 26.86 26.97 4,544,639 -0.09(-0.33%)
May 23, 2013 26.75 27.18 26.67 27.06 7,735,619 -0.04(-0.15%)
May 22, 2013 27.12 27.48 26.98 27.11 14,016,156 -0.43(-1.55%)
May 21, 2013 26.81 27.74 26.81 27.53 27,657,292 -1.23(-4.28%)
May 20, 2013 28.54 28.84 28.53 28.76 2,877,502 +0.26(+0.91%)
May 17, 2013 28.51 28.60 28.26 28.50 3,133,689 +0.03(+0.11%)
May 16, 2013 28.57 28.75 28.42 28.47 4,162,226 -0.07(-0.26%)
May 15, 2013 28.58 28.67 28.42 28.54 4,129,600 +0.21(+0.75%)
May 13, 2013 28.35 28.44 28.19 28.33 4,438,411 -0.27(-0.94%)
May 10, 2013 28.68 28.75 28.47 28.60 2,495,987 -0.08(-0.28%)
May 09, 2013 28.92 29.02 28.61 28.68 3,614,719 -0.32(-1.09%)
May 08, 2013 28.88 29.10 28.84 29.00 3,942,535 +0.06(+0.20%)
May 07, 2013 28.69 28.95 28.60 28.94 4,823,889 +0.40(+1.40%)
May 06, 2013 28.81 28.88 28.45 28.54 2,417,070 -0.24(-0.82%)
May 03, 2013 28.51 28.91 28.01 28.78 6,805,057 +0.77(+2.73%)
May 02, 2013 27.87 28.07 27.78 28.01 4,296,524 +0.38(+1.39%)
May 01, 2013 28.04 28.09 27.57 27.63 5,658,361 -0.47(-1.68%)
Apr 30, 2013 28.24 28.31 27.97 28.10 4,007,862 -0.25(-0.89%)
Apr 29, 2013 28.13 28.47 27.95 28.35 3,921,425 +0.29(+1.04%)
Apr 26, 2013 28.31 28.18 27.95 28.06 5,302,388 -0.12(-0.43%)
Apr 25, 2013 27.89 28.39 27.74 28.18 7,692,254 +1.05(+3.87%)
Apr 24, 2013 27.43 27.62 27.08 27.13 4,914,894 -0.17(-0.63%)
Apr 23, 2013 27.20 27.40 27.00 27.30 6,007,826 +0.30(+1.12%)
Apr 22, 2013 27.17 27.28 26.82 27.00 5,939,074 -0.19(-0.69%)
Apr 19, 2013 27.34 27.43 27.08 27.19 5,488,069 +0.10(+0.36%)
Apr 18, 2013 27.55 27.59 27.04 27.09 6,366,444 +0.03(+0.12%)
Apr 17, 2013 27.24 27.25 26.83 27.06 6,563,871 -0.07(-0.24%)
Apr 16, 2013 27.42 27.43 27.10 27.12 5,761,267 +0.11(+0.42%)
Apr 15, 2013 27.59 27.69 27.01 27.01 5,104,371 -0.78(-2.81%)
Apr 12, 2013 27.61 27.82 27.52 27.79 3,285,215 +0.01(+0.03%)
Apr 11, 2013 27.79 27.87 27.70 27.78 4,141,250 +0.03(+0.12%)
Apr 10, 2013 27.70 27.87 27.62 27.75 3,515,657 +0.12(+0.44%)
Apr 09, 2013 27.55 27.65 27.37 27.63 3,675,687 +0.15(+0.56%)
Apr 08, 2013 27.23 27.48 27.17 27.48 3,603,903 +0.15(+0.57%)
Apr 05, 2013 26.61 27.39 26.59 27.32 6,426,137 +0.37(+1.36%)
Apr 04, 2013 26.91 27.04 26.60 26.95 11,256,642 -0.43(-1.58%)
Apr 03, 2013 27.67 27.86 26.96 27.39 11,130,241 -0.48(-1.72%)
Apr 02, 2013 27.77 28.00 27.65 27.87 3,657,739 +0.21(+0.77%)
Apr 01, 2013 27.97 28.01 27.56 27.65 3,653,148 -0.28(-0.99%)
Mar 28, 2013 27.60 28.01 27.56 27.93 6,475,907 +0.55(+1.99%)
Mar 27, 2013 27.21 27.44 27.14 27.39 4,923,082 -0.11(-0.41%)
Mar 26, 2013 27.27 27.61 27.15 27.50 5,064,141 +0.11(+0.39%)
Mar 25, 2013 27.69 27.84 27.16 27.39 7,470,484 -0.33(-1.18%)
Mar 22, 2013 27.25 27.82 27.25 27.72 8,653,182 +0.33(+1.22%)
Mar 21, 2013 27.02 27.59 26.94 27.39 8,048,922 -0.01(-0.03%)
Mar 20, 2013 27.32 27.51 27.20 27.39 5,020,821 +0.35(+1.29%)
Mar 19, 2013 27.48 27.55 26.95 27.04 10,940,764 -0.58(-2.09%)
Mar 18, 2013 27.65 28.09 27.49 27.62 11,524,742 -0.84(-2.95%)
Mar 15, 2013 27.72 28.71 27.31 28.46 22,935,206 -0.64(-2.18%)
Mar 14, 2013 28.70 29.44 28.51 29.10 15,576,162 +0.02(+0.06%)
Mar 13, 2013 28.67 29.13 28.55 29.08 4,533,181 +0.30(+1.05%)
Mar 12, 2013 28.98 29.02 28.71 28.78 3,978,428 -0.24(-0.84%)
Mar 11, 2013 28.89 29.26 28.80 29.02 5,708,113 -0.02(-0.08%)
Mar 08, 2013 29.48 29.63 28.92 29.05 6,954,413 -0.46(-1.57%)
Mar 07, 2013 29.37 29.70 29.36 29.51 3,401,536 +0.08(+0.28%)
Mar 06, 2013 29.52 29.64 29.38 29.43 3,512,489 -0.05(-0.17%)
Mar 05, 2013 29.56 29.77 29.40 29.48 5,187,414 +0.05(+0.17%)
Mar 04, 2013 29.20 29.48 29.09 29.43 4,326,939 +0.24(+0.81%)
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.