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, 2020	15.23	15.92	15.00	15.74	50,358,400	-0.19(-1.19%)
May 28, 2020	17.34	17.40	15.73	15.93	60,845,112	-1.31(-7.60%)
May 27, 2020	18.16	18.16	16.12	17.24	88,346,472	+0.96(+5.90%)
May 26, 2020	15.94	16.52	15.82	16.28	59,170,296	+1.82(+12.59%)
May 22, 2020	14.92	15.18	14.15	14.46	29,208,000	-0.14(-0.96%)
May 21, 2020	13.90	15.13	13.90	14.60	50,474,032	+0.45(+3.18%)
May 20, 2020	14.62	14.69	13.83	14.15	40,087,168	+0.04(+0.28%)
May 19, 2020	14.61	14.82	13.63	14.11	51,305,356	-0.61(-4.14%)
May 18, 2020	14.10	15.07	13.92	14.72	79,869,272	+1.94(+15.18%)
May 15, 2020	12.13	13.10	11.95	12.78	36,812,700	+0.51(+4.16%)
May 14, 2020	11.67	12.62	11.00	12.27	56,141,080	+0.01(+0.08%)
May 13, 2020	13.00	13.01	11.89	12.26	57,189,800	-0.93(-7.05%)
May 12, 2020	14.11	14.22	13.16	13.19	35,434,952	-0.66(-4.77%)
May 11, 2020	14.07	14.29	13.64	13.85	36,892,880	-0.36(-2.53%)
May 08, 2020	14.07	14.39	13.65	14.21	41,587,400	+0.68(+5.03%)
May 07, 2020	12.98	13.74	12.98	13.53	39,629,252	+0.71(+5.54%)
May 06, 2020	13.51	13.59	12.58	12.82	50,393,608	-0.27(-2.06%)
May 05, 2020	14.25	14.89	12.93	13.09	89,265,152	-1.25(-8.72%)
May 04, 2020	13.12	14.58	12.75	14.34	74,650,136	+0.41(+2.94%)

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.