UK Markets close in 53 mins

Carnival Corporation (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.33-1.25 (-5.79%)
As of 10:37AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202021.7721.7520.1920.3320.3328,922,885
27 Nov 202021.0022.2520.8621.5821.5846,919,100
25 Nov 202020.4820.9019.9220.6520.6560,387,900
24 Nov 202019.3920.4319.0620.2320.2380,233,200
23 Nov 202017.8718.3617.6318.1818.1850,751,300
20 Nov 202018.1618.2817.3317.3717.3752,328,900
19 Nov 202017.6718.2517.4618.1918.1944,098,300
18 Nov 202017.5418.3017.4417.5917.5972,257,800
17 Nov 202017.2018.5816.9418.0518.0563,499,700
16 Nov 202017.3418.0016.9117.5717.57112,274,700
13 Nov 202015.1916.2014.9816.0116.01159,666,300
12 Nov 202015.6415.8514.8814.9314.9387,592,200
11 Nov 202016.9516.9916.0816.2116.2157,841,400
10 Nov 202018.5418.6716.4016.7316.73119,449,500
09 Nov 202018.4919.8617.7119.2519.25185,304,300
06 Nov 202013.9114.1413.6613.8213.8219,585,600
05 Nov 202013.5314.2313.4514.1814.1827,600,300
04 Nov 202013.6913.8713.2613.3413.3427,613,000
03 Nov 202013.5913.9813.4713.7113.7126,494,900
02 Nov 202013.4913.6512.9313.5513.5531,928,100
30 Oct 202012.7814.4812.6213.7113.7176,419,100
29 Oct 202012.3413.0912.1112.9812.9831,579,500
28 Oct 202013.2413.2712.2912.3012.3058,953,200
27 Oct 202014.0414.1713.7313.7613.7624,449,800
26 Oct 202014.7514.8313.8214.0314.0349,748,400
23 Oct 202015.1915.5015.0315.3615.3625,638,400
22 Oct 202014.5315.2414.4715.1915.1932,572,800
21 Oct 202014.6014.6314.3114.4814.4817,538,900
20 Oct 202014.4214.7114.2314.6114.6127,572,800
19 Oct 202014.2114.5013.9914.1514.1528,037,800
16 Oct 202014.0514.3313.7114.0814.0839,528,600
15 Oct 202013.7214.0413.6214.0214.0229,283,600
14 Oct 202014.3314.4313.9113.9713.9734,463,900
13 Oct 202014.7114.8313.9814.0314.0349,344,200
12 Oct 202015.4515.5115.2015.2115.2125,968,000
09 Oct 202015.7216.0715.5415.6915.6933,815,700
08 Oct 202016.1616.1715.3715.6115.6140,986,000
07 Oct 202015.4816.0515.2915.9915.9930,265,000
06 Oct 202015.2615.9715.1215.1915.1943,724,300
05 Oct 202015.1115.2314.8014.9614.9622,169,300
02 Oct 202014.2615.2214.2315.1615.1630,936,100
01 Oct 202015.4315.4314.7015.0315.0328,158,400
30 Sep 202015.4215.9615.1115.1815.1844,211,900
29 Sep 202015.2515.4314.8215.0715.0723,215,000
28 Sep 202015.5415.5514.7815.3115.3136,759,400
25 Sep 202014.5515.0914.1715.0715.0754,137,400
24 Sep 202014.0714.1713.4013.7413.7432,679,800
23 Sep 202014.5515.0514.1114.1314.1331,255,200
22 Sep 202014.4014.8214.1814.4114.4130,011,100
21 Sep 202014.7514.8914.0014.2914.2942,775,100
18 Sep 202015.9616.0815.0715.3115.3151,607,600
17 Sep 202015.8016.5115.7016.2416.2430,506,200
16 Sep 202016.1016.6715.9416.4616.4638,270,300
15 Sep 202017.2017.2315.8515.9315.9380,598,100
14 Sep 202017.9418.1217.5417.8517.8525,838,400
11 Sep 202018.2418.2417.4417.6917.6923,899,500
10 Sep 202017.8018.7517.8017.8817.8836,598,300
09 Sep 202018.1318.2217.2617.6617.6636,217,900
08 Sep 202017.8618.9217.8618.2918.2946,728,100
04 Sep 202018.4018.6517.4018.5318.5366,539,700
03 Sep 202017.6218.7417.1017.5817.5894,120,100
02 Sep 202016.6016.7716.2116.7116.7120,720,900
01 Sep 202016.0916.7016.0216.5116.5126,448,200
31 Aug 202017.3317.3416.4716.4816.4843,771,700
28 Aug 202016.5817.3416.2317.2117.2151,079,100
27 Aug 202015.6716.6815.6516.1216.1248,079,400
26 Aug 202015.7015.7815.1915.2815.2824,425,200
25 Aug 202016.2916.3915.3315.8915.8938,551,500
24 Aug 202015.0216.2114.6516.1416.1456,417,200
21 Aug 202014.4714.9314.4414.6514.6518,797,400
20 Aug 202014.3514.7214.1714.5414.5419,955,400
19 Aug 202014.4215.1714.2514.6014.6026,620,300
18 Aug 202014.6814.9114.2614.4114.4124,744,600
17 Aug 202015.4015.4414.6814.6814.6833,330,600
14 Aug 202015.0215.7214.8615.4715.4720,937,100
13 Aug 202015.0015.7514.9115.2215.2221,416,100
12 Aug 202016.2016.2314.8215.1915.1935,929,900
11 Aug 202016.4916.5215.6215.8215.8254,167,600
10 Aug 202014.3715.4714.3415.4415.4441,905,600
07 Aug 202013.6214.3213.3314.2214.2236,277,700
06 Aug 202013.4514.0213.3013.7813.7885,130,200
05 Aug 202014.2014.2713.6714.0214.0224,391,100
04 Aug 202013.1013.9913.0713.7413.7424,159,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...