Indicators

Carnival Corp (NY: CCL )

14.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.90	32.04	31.76	31.76	1,779,937	-0.09(-0.28%)
May 27, 2004	31.67	31.88	31.55	31.84	2,850,851	+0.52(+1.67%)
May 26, 2004	31.38	31.55	31.26	31.32	4,536,055	+0.15(+0.48%)
May 25, 2004	30.79	31.21	30.70	31.17	3,310,562	+0.39(+1.26%)
May 24, 2004	30.74	30.91	30.73	30.79	4,383,757	+0.31(+1.00%)
May 21, 2004	30.29	30.63	30.26	30.48	2,832,199	+0.45(+1.49%)
May 20, 2004	30.07	30.32	29.94	30.03	2,402,277	+0.04(+0.12%)
May 19, 2004	30.62	30.79	29.88	30.00	3,666,415	-0.10(-0.35%)
May 18, 2004	30.12	30.34	29.93	30.10	3,370,407	+0.18(+0.60%)
May 17, 2004	30.18	30.18	29.85	29.92	3,605,898	-0.73(-2.38%)
May 14, 2004	30.44	30.73	30.18	30.65	2,914,722	+0.10(+0.34%)
May 13, 2004	30.41	30.59	30.14	30.55	2,446,960	+0.05(+0.17%)
May 12, 2004	30.56	30.65	29.85	30.50	4,242,462	-0.04(-0.15%)
May 11, 2004	30.22	30.56	30.15	30.54	2,955,111	+0.21(+0.69%)
May 10, 2004	30.48	30.56	30.11	30.33	4,097,142	-0.60(-1.93%)
May 07, 2004	31.49	31.58	30.85	30.93	3,390,400	-0.87(-2.74%)
May 06, 2004	32.01	32.01	31.63	31.80	2,170,006	-0.39(-1.23%)
May 05, 2004	32.19	32.29	31.87	32.19	3,109,019	+0.14(+0.44%)
May 04, 2004	32.05	32.27	31.91	32.05	3,283,725	+0.24(+0.75%)

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.