Skip to main content

Carnival Corp (NY: CCL )

9.750 +0.430 (+4.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 9.360 9.790 9.315 9.750 46,222,520 +0.43(+4.61%)
Nov 28, 2022 9.580 9.727 9.270 9.320 32,079,768 -0.41(-4.21%)
Nov 25, 2022 9.700 9.930 9.635 9.730 23,780,848 +0.00(+0.00%)
Nov 23, 2022 9.490 9.780 9.385 9.730 44,423,200 +0.26(+2.75%)
Nov 22, 2022 9.360 9.560 9.180 9.470 36,644,512 +0.15(+1.61%)
Nov 21, 2022 9.460 9.530 9.130 9.320 38,723,904 -0.15(-1.58%)
Nov 18, 2022 9.700 9.725 9.385 9.470 38,881,980 -0.04(-0.42%)
Nov 17, 2022 9.370 9.570 9.150 9.510 45,649,900 -0.12(-1.25%)
Nov 16, 2022 9.780 9.820 9.490 9.630 124,866,976 -1.53(-13.71%)
Nov 15, 2022 10.99 11.48 10.96 11.16 104,148,504 +0.56(+5.28%)
Nov 14, 2022 10.41 10.75 10.22 10.60 70,898,136 +0.25(+2.42%)
Nov 11, 2022 10.17 10.45 9.760 10.35 69,890,992 +0.57(+5.83%)
Nov 10, 2022 9.120 9.810 9.080 9.780 84,440,736 +1.22(+14.25%)
Nov 09, 2022 9.000 9.020 8.520 8.560 41,591,172 -0.54(-5.93%)
Nov 08, 2022 8.910 9.230 8.830 9.100 53,207,980 +0.34(+3.88%)
Nov 07, 2022 9.070 9.080 8.570 8.760 46,283,540 -0.24(-2.67%)
Nov 04, 2022 9.120 9.320 8.840 9.000 51,717,144 +0.17(+1.93%)
Nov 03, 2022 8.340 9.070 8.250 8.830 63,794,056 +0.14(+1.61%)
Nov 02, 2022 9.010 8.650 8.690 52,446,796 -0.36(-3.98%)
Nov 01, 2022 9.390 9.490 9.040 9.050 52,084,744 -0.01(-0.11%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
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.