Indicators

Carnival Corp (NY: CCL )

14.60 +0.16 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.15	27.82	26.86	27.15	7,118,934	-0.41(-1.50%)
May 27, 2010	26.94	27.60	26.70	27.57	7,432,332	+1.36(+5.21%)
May 26, 2010	26.84	26.97	26.07	26.20	11,629,534	-0.19(-0.74%)
May 25, 2010	25.81	26.50	25.53	26.40	12,404,648	-0.10(-0.40%)
May 24, 2010	26.75	27.06	26.40	26.50	8,632,329	-0.19(-0.70%)
May 21, 2010	26.29	27.09	26.23	26.69	11,994,276	-0.11(-0.42%)
May 20, 2010	26.43	27.09	26.29	26.80	10,928,530	-0.94(-3.40%)
May 19, 2010	27.84	28.09	27.21	27.75	9,252,583	-0.22(-0.80%)
May 18, 2010	28.88	29.05	27.78	27.97	133	-0.52(-1.84%)
May 17, 2010	28.31	28.57	27.46	28.49	5,691,196	+0.41(+1.46%)
May 14, 2010	28.08	29.02	27.84	28.08	7,949,482	-0.99(-3.42%)
May 13, 2010	29.61	29.86	28.99	29.08	4,395,520	-0.88(-2.94%)
May 12, 2010	29.50	30.01	29.32	29.96	4,617,597	+0.90(+3.09%)
May 11, 2010	29.40	29.55	28.94	29.06	6,438,469	-0.25(-0.84%)
May 10, 2010	28.99	29.32	28.88	29.31	7,420,121	+1.89(+6.90%)
May 07, 2010	27.92	28.15	26.68	27.42	13,130,630	-1.17(-4.10%)
May 06, 2010	28.46	29.71	26.63	28.59	4,013	-0.91(-3.09%)
May 05, 2010	29.59	30.16	29.36	29.50	8,559,390	-0.84(-2.78%)
May 04, 2010	31.05	31.10	30.15	30.35	6,385,668	-1.36(-4.29%)

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.