Carnival Corporation & plc (CCL1N.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 294.00 | 294.00 | 278.00 | 284.00 | 284.00 | 4,704 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 315.02 | 322.89 | 314.01 | 314.21 | 314.21 | 1,377 |
| 11 Jun 2024 | 302.60 | 303.00 | 301.00 | 303.00 | 303.00 | 8,120 |
| 10 Jun 2024 | 310.00 | 310.00 | 301.50 | 302.00 | 302.00 | 295 |
| 07 Jun 2024 | 300.00 | 307.00 | 300.00 | 306.47 | 306.47 | 2,461 |
| 06 Jun 2024 | 297.80 | 297.80 | 291.54 | 291.54 | 291.54 | 655 |
| 05 Jun 2024 | 297.99 | 298.00 | 295.00 | 297.80 | 297.80 | 13,566 |
| 04 Jun 2024 | 291.00 | 303.00 | 291.00 | 302.87 | 302.87 | 17,567 |
| 03 Jun 2024 | 271.36 | 280.00 | 270.00 | 280.00 | 280.00 | 4,611 |
| 31 May 2024 | 259.00 | 259.00 | 252.01 | 252.01 | 252.01 | 3,070 |
| 30 May 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 605 |
| 29 May 2024 | 250.75 | 255.00 | 250.75 | 253.00 | 253.00 | 5,289 |
| 28 May 2024 | 253.20 | 262.50 | 253.20 | 277.00 | 277.00 | 9,145 |
| 27 May 2024 | 243.00 | 277.00 | 243.00 | 277.00 | 277.00 | 119 |
| 24 May 2024 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 20 |
| 23 May 2024 | 255.15 | 255.15 | 249.91 | 249.91 | 249.91 | 953 |
| 22 May 2024 | 266.10 | 266.10 | 262.30 | 262.33 | 262.33 | 2,872 |
| 21 May 2024 | 264.50 | 268.99 | 264.50 | 268.99 | 268.99 | 52,865 |
| 20 May 2024 | 259.00 | 269.00 | 259.00 | 266.00 | 266.00 | 3,755 |
| 17 May 2024 | 249.99 | 250.00 | 248.00 | 249.01 | 249.01 | 1,576 |
| 16 May 2024 | 249.00 | 251.50 | 248.74 | 248.74 | 248.74 | 1,218 |
| 15 May 2024 | 247.00 | 249.98 | 247.00 | 245.00 | 245.00 | 701 |
| 14 May 2024 | 240.76 | 248.67 | 240.76 | 245.00 | 245.00 | 1,081 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 245.99 | 245.99 | 241.60 | 241.60 | 241.60 | 420 |
| 09 May 2024 | 241.30 | 246.40 | 241.30 | 246.40 | 246.40 | 340 |
| 08 May 2024 | 243.00 | 243.00 | 238.00 | 239.50 | 239.50 | 1,170 |
| 07 May 2024 | 243.00 | 245.00 | 239.00 | 239.67 | 239.67 | 793 |
| 06 May 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 12,555 |
| 03 May 2024 | 248.00 | 248.00 | 245.01 | 245.03 | 245.03 | 1,355 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 256.26 | 256.26 | 256.26 | 256.25 | 256.25 | 15 |
| 29 Apr 2024 | 255.70 | 256.25 | 254.00 | 256.25 | 256.25 | 1,276 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 257.00 | 260.00 | 256.00 | 259.50 | 259.50 | 743 |
| 24 Apr 2024 | 254.00 | 257.00 | 253.33 | 256.33 | 256.33 | 3,360 |
| 23 Apr 2024 | 249.98 | 255.99 | 249.98 | 253.98 | 253.98 | 920 |
| 22 Apr 2024 | 242.99 | 244.00 | 242.99 | 244.00 | 244.00 | 228 |
| 19 Apr 2024 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 283 |
| 18 Apr 2024 | 240.00 | 248.29 | 240.00 | 244.00 | 244.00 | 3,430 |
| 17 Apr 2024 | 239.50 | 240.00 | 239.45 | 240.00 | 240.00 | 968 |
| 16 Apr 2024 | 236.00 | 238.01 | 235.00 | 237.00 | 237.00 | 1,377 |
| 15 Apr 2024 | 241.00 | 241.00 | 234.00 | 234.00 | 234.00 | 669 |
| 12 Apr 2024 | 239.01 | 239.01 | 238.00 | 238.00 | 238.00 | 1,351 |
| 11 Apr 2024 | 243.00 | 245.10 | 240.01 | 244.05 | 244.05 | 56,373 |
| 10 Apr 2024 | 248.78 | 250.30 | 247.00 | 247.00 | 247.00 | 134 |
| 09 Apr 2024 | 254.07 | 254.07 | 248.77 | 248.77 | 248.77 | 473 |
| 08 Apr 2024 | 252.11 | 255.00 | 252.11 | 255.00 | 255.00 | 994 |
| 05 Apr 2024 | 245.00 | 247.80 | 245.00 | 247.80 | 247.80 | 2,286 |
| 04 Apr 2024 | 259.36 | 259.36 | 250.00 | 250.00 | 250.00 | 3,941 |
| 03 Apr 2024 | 255.01 | 255.50 | 250.01 | 254.53 | 254.53 | 1,069 |
| 02 Apr 2024 | 267.99 | 267.99 | 256.00 | 256.31 | 256.31 | 1,625 |
| 01 Apr 2024 | 273.00 | 273.00 | 265.01 | 268.00 | 268.00 | 5,195 |
| 27 Mar 2024 | 280.00 | 283.00 | 274.00 | 283.00 | 283.00 | 1,511 |
| 26 Mar 2024 | 293.00 | 294.39 | 280.01 | 282.00 | 282.00 | 3,476 |
| 25 Mar 2024 | 285.55 | 290.44 | 285.55 | 287.56 | 287.56 | 864 |
| 22 Mar 2024 | 284.42 | 286.00 | 283.01 | 285.55 | 285.55 | 917 |
| 21 Mar 2024 | 278.00 | 289.00 | 278.00 | 284.42 | 284.42 | 690 |
| 20 Mar 2024 | 279.00 | 281.00 | 272.01 | 278.00 | 278.00 | 600 |
| 19 Mar 2024 | 274.99 | 274.99 | 267.72 | 270.60 | 270.60 | 1,183 |
| 15 Mar 2024 | 270.00 | 270.00 | 270.00 | 273.00 | 273.00 | 2,040 |
| 14 Mar 2024 | 276.00 | 276.00 | 272.85 | 273.00 | 273.00 | 118 |
| 13 Mar 2024 | 274.92 | 282.50 | 274.92 | 278.00 | 278.00 | 20,177 |
| 12 Mar 2024 | 272.40 | 272.90 | 268.00 | 274.98 | 274.98 | 940 |
| 11 Mar 2024 | 274.99 | 274.99 | 274.98 | 274.98 | 274.98 | 17 |
| 08 Mar 2024 | 276.60 | 280.00 | 275.00 | 275.00 | 275.00 | 3,939 |
| 07 Mar 2024 | 271.00 | 273.00 | 264.50 | 264.50 | 264.50 | 2,280 |
| 06 Mar 2024 | 272.79 | 272.79 | 266.01 | 266.01 | 266.01 | 309 |
| 05 Mar 2024 | 270.00 | 271.90 | 267.10 | 267.10 | 267.10 | 1,618 |
| 04 Mar 2024 | 275.00 | 277.00 | 271.12 | 274.00 | 274.00 | 1,111 |
| 01 Mar 2024 | 270.10 | 274.00 | 270.10 | 272.50 | 272.50 | 18,397 |
| 29 Feb 2024 | 266.02 | 272.99 | 266.00 | 272.99 | 272.99 | 699 |
| 28 Feb 2024 | 272.80 | 272.80 | 265.00 | 265.02 | 265.02 | 22,030 |
| 27 Feb 2024 | 264.80 | 276.04 | 264.80 | 271.84 | 271.84 | 24,388 |
| 26 Feb 2024 | 259.40 | 259.50 | 253.60 | 253.75 | 253.75 | 2,055 |
| 23 Feb 2024 | 259.30 | 264.00 | 258.00 | 261.01 | 261.01 | 697 |
| 22 Feb 2024 | 262.00 | 266.00 | 260.50 | 263.98 | 263.98 | 2,831 |
| 21 Feb 2024 | 251.19 | 251.42 | 250.40 | 250.40 | 250.40 | 826 |
| 20 Feb 2024 | 250.00 | 251.20 | 250.00 | 251.20 | 251.20 | 417 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 255.80 | 257.00 | 253.00 | 253.00 | 253.00 | 8,514 |
| 15 Feb 2024 | 265.00 | 265.00 | 259.35 | 259.63 | 259.63 | 3,041 |
| 14 Feb 2024 | 257.85 | 262.00 | 256.50 | 261.29 | 261.29 | 1,086 |
| 13 Feb 2024 | 257.00 | 261.50 | 257.00 | 258.51 | 258.51 | 2,189 |
| 12 Feb 2024 | 265.00 | 266.00 | 264.22 | 264.40 | 264.40 | 6,049 |
| 09 Feb 2024 | 265.00 | 265.00 | 257.00 | 261.40 | 261.40 | 16,965 |
| 08 Feb 2024 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | 764 |
| 07 Feb 2024 | 268.02 | 270.00 | 267.80 | 268.00 | 268.00 | 6,181 |
| 06 Feb 2024 | 274.99 | 275.00 | 272.00 | 272.00 | 272.00 | 149 |
| 02 Feb 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 175 |
| 01 Feb 2024 | 295.00 | 295.00 | 279.00 | 288.00 | 288.00 | 2,435 |
| 31 Jan 2024 | 286.50 | 294.00 | 286.50 | 292.00 | 292.00 | 479 |
| 30 Jan 2024 | 288.00 | 291.00 | 284.00 | 284.00 | 284.00 | 8,613 |
| 29 Jan 2024 | 281.50 | 284.00 | 281.50 | 284.00 | 284.00 | 14,336 |
| 26 Jan 2024 | 285.20 | 285.20 | 273.00 | 273.00 | 273.00 | 1,687 |
| 25 Jan 2024 | 282.00 | 282.40 | 282.00 | 282.00 | 282.00 | 691 |
| 24 Jan 2024 | 279.51 | 279.51 | 270.61 | 278.90 | 278.90 | 808 |
| 23 Jan 2024 | 285.78 | 286.00 | 278.32 | 281.99 | 281.99 | 474 |
| 22 Jan 2024 | 288.00 | 288.01 | 286.99 | 287.22 | 287.22 | 977 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.