Skip to main content

Carnival Corp (NY: CCL )

16.00 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.90 16.11 15.65 16.00 22,515,894 +0.14(+0.88%)
Feb 29, 2024 15.52 15.94 15.44 15.86 34,141,628 +0.39(+2.52%)
Feb 28, 2024 15.72 16.12 15.43 15.47 28,700,580 -0.44(-2.77%)
Feb 27, 2024 16.01 16.21 15.49 15.91 56,080,908 +1.13(+7.65%)
Feb 26, 2024 15.15 15.25 14.77 14.78 25,444,336 -0.45(-2.95%)
Feb 23, 2024 15.04 15.46 14.95 15.23 26,825,244 +0.02(+0.13%)
Feb 22, 2024 15.55 15.61 15.10 15.21 39,799,312 +0.50(+3.40%)
Feb 21, 2024 14.62 14.75 14.54 14.71 18,530,306 -0.05(-0.34%)
Feb 20, 2024 14.75 14.83 14.44 14.76 24,906,504 -0.04(-0.27%)
Feb 16, 2024 15.02 15.12 14.77 14.80 24,315,054 -0.42(-2.76%)
Feb 15, 2024 15.36 15.61 15.13 15.22 26,683,254 -0.05(-0.33%)
Feb 14, 2024 15.26 15.36 14.84 15.27 25,902,268 +0.15(+0.99%)
Feb 13, 2024 15.03 15.24 14.90 15.12 26,714,468 -0.37(-2.39%)
Feb 12, 2024 15.33 15.63 15.28 15.49 27,997,026 +0.18(+1.18%)
Feb 09, 2024 15.68 15.74 14.96 15.31 45,686,720 -0.38(-2.42%)
Feb 08, 2024 15.64 15.79 15.42 15.69 26,747,760 -0.03(-0.19%)
Feb 07, 2024 16.00 16.03 15.61 15.72 27,047,274 -0.25(-1.57%)
Feb 06, 2024 15.76 16.13 15.55 15.97 22,660,972 +0.14(+0.88%)
Feb 05, 2024 16.21 16.25 15.64 15.83 32,545,392 -0.61(-3.71%)
Feb 02, 2024 16.63 16.66 16.14 16.44 32,332,124 -0.36(-2.14%)
Feb 01, 2024 17.09 17.24 16.22 16.80 41,823,768 +0.22(+1.33%)
Jan 31, 2024 16.40 17.18 16.35 16.58 37,486,292 +0.11(+0.67%)
Jan 30, 2024 16.81 17.20 16.39 16.47 42,517,628 -0.08(-0.48%)
Jan 29, 2024 15.70 16.55 15.69 16.55 37,097,964 +0.72(+4.55%)
Jan 26, 2024 16.50 16.51 15.81 15.83 39,896,560 -0.64(-3.89%)
Jan 25, 2024 16.28 16.50 16.21 16.47 40,455,192 +0.39(+2.43%)
Jan 24, 2024 16.50 16.75 16.06 16.08 35,529,416 -0.17(-1.05%)
Jan 23, 2024 16.51 16.78 16.21 16.25 40,162,164 -0.39(-2.34%)
Jan 22, 2024 17.50 17.55 16.39 16.64 54,094,280 -0.69(-3.98%)
Jan 19, 2024 17.22 17.35 16.82 17.33 21,539,366 +0.05(+0.29%)
Jan 18, 2024 17.12 17.65 16.84 17.28 31,528,700 +0.42(+2.49%)
Jan 17, 2024 16.57 16.98 16.57 16.86 15,941,822 -0.17(-1.00%)
Jan 16, 2024 16.65 17.10 16.53 17.03 24,438,978 +0.07(+0.41%)
Jan 12, 2024 17.53 17.53 16.74 16.96 24,801,390 -0.57(-3.25%)
Jan 11, 2024 17.74 17.78 17.16 17.53 23,305,652 -0.25(-1.41%)
Jan 10, 2024 17.26 17.83 17.19 17.78 24,701,320 +0.40(+2.30%)
Jan 09, 2024 17.05 17.55 17.05 17.38 20,995,500 +0.03(+0.17%)
Jan 08, 2024 17.41 17.57 17.04 17.35 26,119,352 +0.02(+0.12%)
Jan 05, 2024 16.90 17.56 16.85 17.33 34,785,400 +0.48(+2.85%)
Jan 04, 2024 16.35 17.09 16.30 16.85 33,941,044 +0.50(+3.06%)
Jan 03, 2024 16.76 16.90 16.26 16.35 43,934,820 -0.94(-5.44%)
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.