Skip to main content

Carnival Corp (NY: CCL )

16.48 -0.71 (-4.12%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.70 29.97 29.50 29.74 6,948,933 +0.04(+0.15%)
May 30, 2006 29.81 29.84 29.33 29.70 5,862,185 -0.19(-0.62%)
May 26, 2006 29.79 29.92 29.59 29.88 4,835,283 -0.01(-0.02%)
May 25, 2006 30.00 30.03 29.77 29.89 6,832,462 -0.27(-0.89%)
May 24, 2006 30.09 30.28 29.85 30.16 6,399,722 +0.15(+0.50%)
May 23, 2006 30.44 30.86 30.01 30.01 8,618,571 -0.60(-1.97%)
May 22, 2006 29.74 30.79 29.74 30.61 8,110,286 +0.28(+0.91%)
May 19, 2006 30.24 30.46 30.00 30.34 10,049,364 +0.13(+0.42%)
May 18, 2006 30.11 31.11 30.03 30.21 11,948,858 -0.37(-1.19%)
May 17, 2006 30.44 31.08 30.44 30.58 19,962,802 -1.17(-3.69%)
May 16, 2006 32.94 32.94 30.82 31.75 36,344,660 -2.94(-8.47%)
May 15, 2006 35.02 35.41 34.42 34.68 4,712,371 -0.09(-0.26%)
May 12, 2006 35.43 35.64 34.74 34.77 4,123,039 -0.66(-1.87%)
May 11, 2006 36.03 36.11 35.43 35.44 4,573,089 -0.43(-1.20%)
May 10, 2006 36.25 36.41 35.79 35.87 4,309,151 -0.25(-0.68%)
May 09, 2006 36.52 36.74 36.06 36.11 4,680,570 -0.17(-0.47%)
May 08, 2006 36.52 36.72 36.23 36.29 5,309,619 +0.31(+0.87%)
May 05, 2006 36.14 36.31 35.91 35.97 3,639,041 +0.10(+0.29%)
May 04, 2006 35.59 35.99 35.56 35.87 3,113,849 +0.61(+1.73%)
May 03, 2006 35.16 35.32 34.97 35.26 2,733,038 -0.05(-0.15%)
May 02, 2006 35.06 35.35 34.95 35.31 2,036,494 +0.30(+0.85%)
May 01, 2006 35.06 35.23 34.91 35.01 2,119,151 +0.12(+0.34%)
Apr 28, 2006 35.01 35.09 34.86 34.89 2,150,952 -0.13(-0.38%)
Apr 27, 2006 35.01 35.23 34.96 35.03 3,107,274 +0.02(+0.06%)
Apr 26, 2006 35.27 35.42 34.93 35.00 2,563,162 -0.07(-0.21%)
Apr 25, 2006 35.40 35.58 35.07 35.08 3,372,822 -0.32(-0.91%)
Apr 24, 2006 35.50 35.51 35.30 35.40 2,499,962 -0.10(-0.27%)
Apr 21, 2006 36.07 36.19 35.40 35.50 5,816,831 +0.02(+0.06%)
Apr 20, 2006 35.13 35.70 35.03 35.47 5,214,618 -0.02(-0.06%)
Apr 19, 2006 35.74 35.74 35.30 35.50 6,600,996 -0.31(-0.87%)
Apr 18, 2006 35.26 35.81 35.24 35.81 4,122,905 +0.56(+1.59%)
Apr 17, 2006 35.53 35.68 35.17 35.25 3,557,727 -0.27(-0.76%)
Apr 13, 2006 35.19 35.56 35.32 35.52 3,998,115 +0.33(+0.93%)
Apr 12, 2006 34.99 35.21 34.84 35.19 3,982,013 +0.36(+1.03%)
Apr 11, 2006 35.42 35.76 34.71 34.83 4,257,088 -0.90(-2.52%)
Apr 10, 2006 35.74 35.91 35.50 35.73 3,513,983 +0.10(+0.27%)
Apr 07, 2006 36.03 36.06 35.50 35.64 4,415,424 -0.04(-0.13%)
Apr 06, 2006 34.97 35.68 34.96 35.68 5,564,701 +0.71(+2.02%)
Apr 05, 2006 35.03 35.26 34.95 34.97 5,376,174 -0.19(-0.53%)
Apr 04, 2006 35.41 35.47 35.10 35.16 6,426,558 -0.28(-0.78%)
Apr 03, 2006 35.30 35.68 35.20 35.44 4,730,754 +0.13(+0.38%)
Mar 31, 2006 35.15 35.43 34.97 35.30 4,230,788 +0.19(+0.55%)
Mar 30, 2006 35.09 35.29 34.80 35.11 4,548,936 +0.02(+0.06%)
Mar 29, 2006 35.37 35.43 35.06 35.09 5,474,933 -0.53(-1.49%)
Mar 28, 2006 35.63 35.96 35.47 35.62 6,825,618 -0.25(-0.71%)
Mar 27, 2006 35.65 35.92 35.52 35.87 6,772,482 +0.22(+0.61%)
Mar 24, 2006 35.51 35.81 35.33 35.65 11,132,758 +0.26(+0.74%)
Mar 23, 2006 36.14 36.37 35.04 35.39 22,662,696 -1.89(-5.08%)
Mar 22, 2006 35.81 37.34 35.81 37.28 4,444,542 +0.37(+0.99%)
Mar 21, 2006 37.23 37.29 36.74 36.92 5,537,060 -0.53(-1.41%)
Mar 20, 2006 37.49 37.72 37.32 37.45 6,427,363 -0.54(-1.41%)
Mar 17, 2006 37.47 37.99 37.37 37.99 4,481,040 +0.70(+1.88%)
Mar 16, 2006 37.69 37.70 37.23 37.28 4,242,597 -0.70(-1.84%)
Mar 15, 2006 37.99 38.13 37.69 37.99 2,269,302 +0.10(+0.28%)
Mar 14, 2006 37.38 38.07 37.34 37.88 2,975,909 +0.51(+1.36%)
Mar 13, 2006 37.26 37.46 37.20 37.37 3,778,726 +0.45(+1.21%)
Mar 10, 2006 37.34 37.39 36.84 36.93 4,495,263 -0.21(-0.56%)
Mar 09, 2006 37.33 37.37 36.91 37.14 4,169,064 +0.09(+0.24%)
Mar 08, 2006 37.21 37.23 36.97 37.05 5,193,685 -0.13(-0.36%)
Mar 07, 2006 37.49 37.49 37.13 37.18 5,843,668 -0.81(-2.14%)
Mar 06, 2006 38.49 38.55 37.99 37.99 3,823,275 -0.60(-1.54%)
Mar 03, 2006 38.26 38.77 38.05 38.59 3,267,086 -0.01(-0.04%)
Mar 02, 2006 38.25 38.66 38.25 38.60 3,436,157 -0.24(-0.61%)
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.