UK Markets closed

Carnival Corporation (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.01+0.27 (+1.93%)
As of 3:48PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202014.2014.2713.6714.0114.0122,339,589
04 Aug 202013.1013.9913.0713.7413.7424,101,500
03 Aug 202013.4813.5412.8313.0713.0734,967,500
31 Jul 202014.2214.3513.7213.8813.8820,665,800
30 Jul 202014.2314.5214.0114.3414.3415,895,300
29 Jul 202014.4714.7014.0914.6514.6519,415,000
28 Jul 202013.8114.5913.7514.3314.3331,311,300
27 Jul 202014.6114.6313.6213.7513.7537,462,900
24 Jul 202014.5915.3514.4614.8014.8026,712,200
23 Jul 202015.0115.3814.5114.8014.8032,436,100
22 Jul 202015.1015.3414.9715.1415.1417,650,100
21 Jul 202015.2715.4815.0115.1915.1924,719,200
20 Jul 202015.5615.9514.9115.0015.0025,175,200
17 Jul 202015.6415.9915.2315.4715.4728,043,600
16 Jul 202016.4416.6215.7815.7815.7842,311,000
15 Jul 202016.1317.5615.9317.4817.4872,487,600
14 Jul 202014.9715.1814.6015.0415.0431,410,700
13 Jul 202016.4816.7015.2515.2815.2841,340,500
10 Jul 202014.4716.2714.3016.1616.1661,894,100
09 Jul 202015.8516.0014.5014.5814.5840,152,000
08 Jul 202014.5315.4814.2715.3215.3229,958,600
07 Jul 202015.1615.4014.5614.5714.5731,134,800
06 Jul 202016.0416.2215.1115.6115.6134,196,900
02 Jul 202017.0517.1715.8015.8815.8830,023,300
01 Jul 202016.9417.8316.1916.3616.3637,215,100
30 Jun 202016.5516.7115.8516.4216.4225,267,600
29 Jun 202015.5216.8014.9216.7816.7836,047,600
26 Jun 202016.2116.3515.1615.7815.7836,856,000
25 Jun 202015.2216.2415.1116.0016.0037,376,700
24 Jun 202017.0317.2815.6616.0016.0047,046,000
23 Jun 202017.5018.0417.1218.0018.0033,867,700
22 Jun 202017.3617.6516.5417.2317.2344,450,700
19 Jun 202019.3019.3517.4917.8317.8354,899,100
18 Jun 202017.9619.5517.8018.8218.8260,188,000
17 Jun 202019.3219.8018.6719.0919.0944,469,300
16 Jun 202021.8221.8519.6120.4220.4258,679,100
15 Jun 202018.1419.8217.9519.4419.4459,224,500
12 Jun 202019.8120.2018.5319.9819.9864,999,800
11 Jun 202017.2918.9916.7517.4417.4479,106,600
10 Jun 202022.2022.4719.5020.5920.5982,883,100
09 Jun 202023.8823.9021.9323.0423.0472,547,400
08 Jun 202024.5725.2823.4124.9124.91107,262,900
05 Jun 202022.3022.9421.0621.5121.51113,521,100
04 Jun 202017.3619.0616.6618.4818.4886,050,100
03 Jun 202016.7117.6516.5717.2517.2553,113,200
02 Jun 202017.3317.4816.5616.8716.8741,632,100
01 Jun 202015.9817.0815.8716.8016.8042,436,400
29 May 202015.2315.9215.0015.7415.7450,358,500
28 May 202017.3417.4015.7415.9315.9360,785,600
27 May 202018.1618.1616.1217.2417.2488,455,700
26 May 202015.9416.5215.8216.2816.2859,226,200
22 May 202014.9215.1814.1514.4614.4629,208,000
21 May 202013.9015.1313.9014.6014.6050,573,100
20 May 202014.6214.6913.8314.1514.1540,132,600
19 May 202014.6114.8313.6314.1114.1151,347,100
18 May 202014.1015.0713.9214.7214.7279,983,400
15 May 202012.1313.1011.9512.7812.7836,812,800
14 May 202011.6712.6211.0012.2712.2756,189,700
13 May 202013.0013.0111.8912.2612.2657,274,000
12 May 202014.1114.2213.1613.1913.1935,482,300
11 May 202014.0714.2913.6413.8513.8536,841,200
08 May 202014.0714.3913.6514.2114.2141,587,400
07 May 202012.9813.7412.9813.5313.5339,715,800
06 May 202013.5113.5912.5812.8212.8250,586,800
05 May 202014.2514.8912.9313.0913.0989,357,400
04 May 202013.1214.5812.7514.3414.3474,722,700
01 May 202014.9015.3013.7313.9313.9363,622,500
30 Apr 202016.2616.6915.1815.9015.9087,235,400
29 Apr 202015.7616.8315.6316.6916.69111,882,500
28 Apr 202013.9614.6713.3714.4614.4690,378,200
27 Apr 202012.0613.2512.0012.9812.9854,811,200
24 Apr 202012.2512.3511.6211.9111.9139,106,100
23 Apr 202011.6912.3911.6512.1712.1746,795,200
22 Apr 202012.0812.1811.3811.6411.6438,621,600
21 Apr 202011.7912.3011.6211.8411.8440,644,500
20 Apr 202012.0812.5611.8612.2212.2241,265,200
17 Apr 202012.7112.7712.2612.5612.5660,675,100
16 Apr 202012.1412.2911.3711.8511.8559,788,600
15 Apr 202011.8812.4311.5712.3812.3855,875,300
14 Apr 202012.4613.1912.1712.5112.5179,840,100
13 Apr 202011.7711.8210.9511.5011.5077,438,800
09 Apr 202012.9113.7311.9212.4212.42145,266,500
08 Apr 202011.8612.1911.3611.9911.99108,041,200
07 Apr 202012.3512.9511.0511.3011.30185,454,300
06 Apr 20209.2810.969.1410.2110.21195,697,600
03 Apr 20208.298.748.028.498.49124,436,200
02 Apr 20208.018.537.807.977.97262,061,100
01 Apr 202012.6012.618.618.808.80182,979,300
31 Mar 202010.9514.5510.9513.1713.17112,205,700
30 Mar 202013.4413.4711.7112.8012.8046,165,600
27 Mar 202016.0016.1614.0514.4114.4164,592,400
26 Mar 202015.5019.1415.0517.8217.8297,446,600
25 Mar 202015.0517.0713.1215.5515.5578,051,700
24 Mar 202014.0616.6813.1013.6813.6865,012,400
23 Mar 202011.2712.4510.6112.0012.0052,551,800
20 Mar 202011.0913.8110.6012.0012.0080,096,400
19 Mar 20209.1310.408.6010.0010.0052,662,000
18 Mar 202011.1611.557.909.309.3069,931,000
17 Mar 202014.7714.8912.0812.7112.7141,578,700
16 Mar 202015.0517.9014.5014.5714.5750,744,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more