Indicators

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.40	18.99	18.25	18.96	6,439,219	+0.78(+4.30%)
May 28, 2009	18.62	18.67	17.73	18.18	9,959,023	-0.31(-1.65%)
May 27, 2009	19.39	19.59	18.37	18.48	6,962,914	-0.83(-4.28%)
May 26, 2009	18.40	19.38	18.40	19.31	9,044,346	+0.72(+3.85%)
May 22, 2009	18.67	18.85	18.22	18.59	4,937,722	+0.20(+1.09%)
May 21, 2009	18.52	18.61	18.10	18.39	5,952,714	-0.28(-1.48%)
May 20, 2009	19.77	19.95	18.57	18.67	7,796,639	-1.11(-5.61%)
May 19, 2009	19.97	20.23	19.65	19.78	6,105,014	+0.04(+0.19%)
May 18, 2009	19.51	19.82	19.23	19.74	8,409,168	+1.11(+5.96%)
May 15, 2009	19.03	19.22	18.36	18.63	6,203,238	-0.42(-2.19%)
May 14, 2009	18.98	19.49	18.63	19.05	7,170,008	+0.21(+1.11%)
May 13, 2009	19.35	19.38	18.63	18.84	6,325,874	-1.18(-5.88%)
May 12, 2009	20.86	20.86	19.67	20.02	5,348,479	-0.30(-1.47%)
May 11, 2009	20.29	20.65	20.08	20.32	5,293,064	-0.45(-2.19%)
May 08, 2009	20.83	21.24	20.43	20.77	10,599,757	-0.19(-0.92%)
May 07, 2009	22.05	22.18	20.89	20.96	13,569,147	-1.00(-4.55%)
May 06, 2009	21.92	22.01	21.49	21.96	8,665,450	+0.11(+0.51%)
May 05, 2009	21.77	22.10	21.44	21.85	7,122,261	-0.19(-0.85%)
May 04, 2009	21.61	22.05	21.53	22.04	14,353,288	+2.56(+13.12%)

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.