Skip to main content
You have permission to edit this article.
Edit

Carnival Corp (NY: CCL )

13.11 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 13.12 13.19 12.54 13.11 41,380,724 -0.02(-0.15%)
May 20, 2022 13.81 13.96 12.70 13.13 45,396,084 -0.45(-3.31%)
May 19, 2022 13.67 13.94 13.48 13.58 37,931,832 -0.26(-1.88%)
May 18, 2022 14.61 14.83 13.70 13.84 36,504,208 -1.03(-6.93%)
May 17, 2022 14.51 14.96 14.32 14.87 29,116,938 +0.78(+5.54%)
May 16, 2022 14.27 14.53 14.03 14.09 29,746,804 -0.19(-1.33%)
May 13, 2022 13.55 14.50 13.55 14.28 40,862,040 +1.02(+7.69%)
May 12, 2022 13.26 13.86 12.73 13.26 53,649,624 -0.29(-2.14%)
May 11, 2022 14.25 14.73 13.52 13.55 40,857,360 -0.64(-4.51%)
May 10, 2022 14.81 15.03 13.82 14.19 46,961,264 +0.05(+0.35%)
May 09, 2022 15.55 15.62 14.05 14.14 55,505,268 -1.78(-11.18%)
May 06, 2022 16.42 16.56 15.59 15.92 43,872,100 -0.62(-3.75%)
May 05, 2022 17.30 17.54 16.36 16.54 44,496,604 -1.19(-6.71%)
May 04, 2022 17.42 17.73 16.69 17.73 37,890,596 +0.24(+1.37%)
May 03, 2022 17.63 17.83 17.11 17.49 28,133,630 +0.14(+0.81%)
May 02, 2022 17.31 17.48 16.73 17.35 34,343,840 +0.05(+0.29%)
Apr 29, 2022 17.76 18.20 17.24 17.30 22,213,272 -0.53(-2.97%)
Apr 28, 2022 17.73 18.00 17.12 17.83 30,937,460 +0.42(+2.41%)
Apr 27, 2022 17.60 17.90 17.15 17.41 35,962,696 -0.09(-0.51%)
Apr 26, 2022 18.84 18.88 17.43 17.50 44,394,932 -1.38(-7.31%)
Apr 25, 2022 18.73 18.89 18.34 18.88 27,126,248 +0.04(+0.21%)
Apr 22, 2022 19.47 19.68 18.75 18.84 25,671,592 -0.67(-3.43%)
Apr 21, 2022 20.48 19.39 19.51 37,789,240 -0.11(-0.56%)
Apr 20, 2022 19.96 20.33 19.62 19.62 21,232,308 -0.29(-1.46%)
Apr 19, 2022 19.11 20.08 19.11 19.91 28,741,568 +0.87(+4.57%)
Apr 18, 2022 19.44 19.59 18.96 19.04 18,667,456 -0.52(-2.66%)
Apr 14, 2022 19.71 20.09 19.45 19.56 25,316,736 +0.05(+0.26%)
Apr 13, 2022 18.80 19.64 18.78 19.51 35,442,672 +1.00(+5.40%)
Apr 12, 2022 18.77 18.95 18.36 18.51 23,391,250 -0.03(-0.16%)
Apr 11, 2022 18.13 19.02 17.98 18.54 27,843,298 +0.20(+1.09%)
Apr 08, 2022 18.60 18.73 18.04 18.34 28,731,800 -0.40(-2.13%)
Apr 07, 2022 18.89 18.92 18.06 18.74 42,454,680 -0.19(-1.00%)
Apr 06, 2022 19.83 19.89 18.86 18.93 44,763,676 -1.29(-6.38%)
Apr 05, 2022 20.69 21.50 20.14 20.22 68,159,400 +0.48(+2.43%)
Apr 04, 2022 19.92 19.94 19.35 19.74 25,593,760 -0.31(-1.55%)
Apr 01, 2022 20.35 20.46 19.68 20.05 27,871,816 -0.17(-0.84%)
Mar 31, 2022 19.63 20.54 19.51 20.22 42,399,404 +0.62(+3.16%)
Mar 30, 2022 19.58 19.92 19.45 19.60 24,664,784 -0.33(-1.66%)
Mar 29, 2022 19.96 20.39 19.67 19.93 40,034,616 +0.53(+2.73%)
Mar 28, 2022 18.59 19.43 18.52 19.40 32,468,572 +1.01(+5.49%)
Mar 25, 2022 18.44 18.75 18.23 18.39 25,947,444 -0.10(-0.54%)
Mar 24, 2022 18.31 18.52 17.83 18.49 31,299,440 +0.19(+1.04%)
Mar 23, 2022 18.71 18.89 18.23 18.30 27,802,268 -0.63(-3.33%)
Mar 22, 2022 18.64 19.30 18.37 18.93 43,478,320 -0.02(-0.11%)
Mar 21, 2022 19.21 19.21 18.59 18.95 32,775,462 -0.51(-2.62%)
Mar 18, 2022 18.77 19.54 18.68 19.46 32,136,276 +0.31(+1.62%)
Mar 17, 2022 18.72 19.16 18.22 19.15 38,630,332 -0.18(-0.93%)
Mar 16, 2022 18.28 19.44 18.09 19.33 51,350,092 +1.29(+7.15%)
Mar 15, 2022 17.43 18.19 17.34 18.04 40,874,424 +0.92(+5.37%)
Mar 14, 2022 17.30 17.88 16.84 17.12 30,989,730 -0.09(-0.52%)
Mar 11, 2022 17.92 18.00 17.18 17.21 28,443,624 -0.44(-2.49%)
Mar 10, 2022 16.82 18.23 16.71 17.65 42,653,260 +0.38(+2.20%)
Mar 09, 2022 16.91 17.78 16.85 17.27 58,016,592 +1.39(+8.75%)
Mar 08, 2022 15.68 16.55 14.94 15.88 68,203,920 +0.35(+2.25%)
Mar 07, 2022 17.30 17.48 15.52 15.53 67,846,112 -1.70(-9.87%)
Mar 04, 2022 17.85 18.07 17.02 17.23 57,114,188 -1.04(-5.69%)
Mar 03, 2022 19.26 19.71 18.11 18.27 40,774,396 -0.75(-3.94%)
Mar 02, 2022 19.12 19.59 18.69 19.02 41,741,248 +0.16(+0.85%)
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.