Carnival Corp (CCL)

29.59
-1.73 (-5.52%)
NYSE · Last Trade: Nov 5th, 11:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carnival Corp (CCL)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202631.2531.5729.1129.5925,148,74329.44
11/04/202630.0131.3629.7231.3231,193,77531.16
11/03/202630.3030.3029.1429.2018,361,04729.05
11/02/202629.8130.5229.6330.0530,905,47029.90
10/30/202628.5928.9828.2628.8320,815,70228.68
10/29/202628.9029.1428.6428.8424,131,63328.69
10/28/202627.6928.1227.6828.0615,546,58827.92
10/27/202627.5028.0827.1127.7422,191,90527.60
10/26/202626.3027.1426.1726.8624,737,97626.72
10/23/202626.5026.5025.8626.1117,349,52725.98
10/22/202626.8327.6526.7627.0817,896,50026.94
10/21/202627.1527.6826.8427.3017,368,60327.16
10/20/202626.2827.8026.0527.0621,909,11926.92
10/19/202625.9726.5525.7626.4518,552,65426.32
10/16/202626.7926.9425.7825.9022,617,77525.77
10/15/202626.0726.6925.8226.4618,577,66126.33
10/14/202626.4726.5325.7625.9717,408,77925.84
10/13/202626.7526.8526.4426.7315,032,97626.59
10/12/202626.0726.8625.8726.4812,730,31926.35
10/09/202626.1526.4526.0226.3514,441,99326.22
10/08/202625.6126.2325.5126.1323,681,87926.00
10/07/202626.3026.4726.0026.1514,808,66226.02
10/06/202625.9426.7125.8226.5823,961,08426.45
10/05/202625.8925.9425.3425.5622,058,33825.43
10/02/202625.5925.8925.2225.7627,462,88625.63
10/01/202624.6625.1724.5225.0726,479,62324.94
9/30/202625.3925.4824.5424.5436,094,11324.42
9/29/202624.3925.2924.0025.1175,452,43224.98
9/28/202621.8522.6621.8522.1431,348,14322.03
9/25/202621.9622.6721.6922.2522,098,94622.14
9/24/202621.5122.1621.4521.7928,499,93121.68
9/23/202622.0822.1621.5221.8028,774,04621.69
9/22/202623.1923.3522.1322.2840,595,59422.17
9/21/202622.3422.4522.0422.3118,258,25922.20
9/18/202622.1422.2021.8121.8427,272,34921.73
9/17/202622.7022.9522.1522.1718,264,91622.06
9/16/202622.4022.6921.9822.3525,232,74722.24
9/15/202622.8222.8221.9322.1119,600,55622.00
9/14/202622.3222.8122.1122.5618,283,29022.45
9/11/202623.0623.1722.7322.7516,386,50622.63
9/10/202622.4022.8022.2822.4720,321,74922.36
9/09/202622.9323.0222.7022.7019,364,45222.58
9/08/202623.2723.6823.1523.2018,938,10523.08
9/04/202623.4523.6423.2923.5116,200,33923.39
9/03/202623.8523.9523.2623.4819,912,15823.36
9/02/202623.6223.9223.3523.7422,785,15823.62
9/01/202623.6023.9723.0723.2325,366,12723.11
8/31/202624.5024.5623.8923.8931,276,61123.77
8/28/202625.2025.4824.6924.7619,187,98824.63
8/27/202625.4025.6024.9124.9515,682,81324.82
8/26/202626.2126.4625.5425.5916,164,99825.46
8/25/202626.2026.2925.7126.1419,129,17026.01
8/24/202626.0426.4225.5525.7120,287,22925.58
8/21/202625.6425.8725.4625.7317,040,78425.60
8/20/202626.2026.2725.1925.3726,802,26225.24
8/19/202627.5827.6126.6326.6916,236,24526.55
8/18/202627.4027.6627.2227.2710,998,36527.13
8/17/202627.9828.1027.5527.7313,670,03727.59
8/14/202628.4028.7928.1028.1215,049,75327.98
8/13/202628.1728.6027.9528.4213,688,39128.28
8/12/202627.9228.1127.4827.6710,926,11227.53
8/11/202627.9928.4327.5527.7313,960,97427.59
8/10/202628.3028.4927.7027.7524,291,33827.61
8/07/202629.2729.2728.3228.9913,379,99428.84
8/06/202629.4029.5628.7728.7913,944,01628.49