Carnival Corporation & plc (CCLL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,074.50 | 1,084.00 | 1,065.50 | 1,076.25 | 1,076.25 | 31,030 |
| 16 May 2024 | 1,073.00 | 1,087.00 | 1,068.00 | 1,070.50 | 1,070.50 | 59,968 |
| 15 May 2024 | 1,063.50 | 1,082.00 | 1,055.50 | 1,070.50 | 1,070.50 | 61,476 |
| 14 May 2024 | 1,056.50 | 1,069.00 | 1,046.00 | 1,059.25 | 1,059.25 | 65,340 |
| 13 May 2024 | 1,049.50 | 1,063.00 | 1,042.50 | 1,059.00 | 1,059.00 | 47,340 |
| 10 May 2024 | 1,067.00 | 1,070.00 | 1,044.00 | 1,045.00 | 1,045.00 | 29,627 |
| 09 May 2024 | 1,046.50 | 1,069.00 | 1,043.00 | 1,067.00 | 1,067.00 | 129,769 |
| 08 May 2024 | 1,038.00 | 1,047.50 | 1,023.00 | 1,030.25 | 1,030.25 | 325,235 |
| 07 May 2024 | 1,057.00 | 1,071.50 | 1,044.50 | 1,051.50 | 1,051.50 | 105,379 |
| 03 May 2024 | 1,044.00 | 1,072.50 | 1,044.00 | 1,058.00 | 1,058.00 | 76,993 |
| 02 May 2024 | 1,042.50 | 1,054.50 | 1,039.00 | 1,046.00 | 1,046.00 | 42,064 |
| 01 May 2024 | 1,082.00 | 1,083.50 | 1,019.50 | 1,031.00 | 1,031.00 | 92,321 |
| 30 Apr 2024 | 1,085.00 | 1,086.50 | 1,070.50 | 1,083.50 | 1,083.50 | 65,492 |
| 29 Apr 2024 | 1,085.00 | 1,096.50 | 1,069.50 | 1,079.50 | 1,079.50 | 60,574 |
| 26 Apr 2024 | 1,088.00 | 1,102.50 | 1,078.00 | 1,080.00 | 1,080.00 | 67,301 |
| 25 Apr 2024 | 1,070.00 | 1,131.00 | 1,070.00 | 1,082.00 | 1,082.00 | 150,241 |
| 24 Apr 2024 | 1,075.00 | 1,085.00 | 1,072.00 | 1,082.50 | 1,082.50 | 69,563 |
| 23 Apr 2024 | 1,041.50 | 1,073.50 | 1,041.50 | 1,071.50 | 1,071.50 | 98,884 |
| 22 Apr 2024 | 1,032.50 | 1,052.50 | 1,028.00 | 1,032.50 | 1,032.50 | 57,029 |
| 19 Apr 2024 | 1,025.00 | 1,029.00 | 1,010.00 | 1,025.50 | 1,025.50 | 56,891 |
| 18 Apr 2024 | 1,023.00 | 1,047.00 | 1,021.00 | 1,041.50 | 1,041.50 | 42,652 |
| 17 Apr 2024 | 1,002.00 | 1,031.50 | 1,002.00 | 1,017.50 | 1,017.50 | 57,488 |
| 16 Apr 2024 | 1,016.50 | 1,024.50 | 999.40 | 1,009.50 | 1,009.50 | 81,143 |
| 15 Apr 2024 | 1,034.00 | 1,062.00 | 1,029.00 | 1,035.25 | 1,035.25 | 119,199 |
| 12 Apr 2024 | 1,067.00 | 1,076.50 | 1,036.00 | 1,038.50 | 1,038.50 | 65,436 |
| 11 Apr 2024 | 1,073.50 | 1,076.00 | 1,044.00 | 1,060.50 | 1,060.50 | 132,508 |
| 10 Apr 2024 | 1,088.50 | 1,098.50 | 1,065.00 | 1,092.00 | 1,092.00 | 72,464 |
| 09 Apr 2024 | 1,108.00 | 1,114.50 | 1,074.50 | 1,078.50 | 1,078.50 | 41,229 |
| 08 Apr 2024 | 1,082.00 | 1,112.50 | 1,073.50 | 1,110.75 | 1,110.75 | 89,761 |
| 05 Apr 2024 | 1,064.00 | 1,080.50 | 1,060.00 | 1,072.00 | 1,072.00 | 63,928 |
| 04 Apr 2024 | 1,100.50 | 1,120.00 | 1,095.00 | 1,111.00 | 1,111.00 | 84,432 |
| 03 Apr 2024 | 1,098.00 | 1,107.50 | 1,090.50 | 1,101.00 | 1,101.00 | 130,796 |
| 02 Apr 2024 | 1,176.00 | 1,179.50 | 1,098.50 | 1,100.75 | 1,100.75 | 93,955 |
| 28 Mar 2024 | 1,226.00 | 1,235.50 | 1,170.50 | 1,177.00 | 1,177.00 | 166,186 |
| 27 Mar 2024 | 1,222.00 | 1,282.50 | 1,162.50 | 1,224.00 | 1,224.00 | 184,510 |
| 26 Mar 2024 | 1,234.50 | 1,257.50 | 1,215.50 | 1,216.25 | 1,216.25 | 272,410 |
| 25 Mar 2024 | 1,227.00 | 1,260.00 | 1,222.00 | 1,231.00 | 1,231.00 | 135,555 |
| 22 Mar 2024 | 1,215.00 | 1,230.00 | 1,215.00 | 1,222.00 | 1,222.00 | 85,131 |
| 21 Mar 2024 | 1,198.00 | 1,224.50 | 1,194.50 | 1,204.50 | 1,204.50 | 79,458 |
| 20 Mar 2024 | 1,135.50 | 1,170.50 | 1,131.50 | 1,168.00 | 1,168.00 | 56,763 |
| 19 Mar 2024 | 1,149.50 | 1,150.00 | 1,125.75 | 1,131.50 | 1,131.50 | 68,529 |
| 18 Mar 2024 | 1,146.50 | 1,176.00 | 1,141.00 | 1,160.75 | 1,160.75 | 48,231 |
| 15 Mar 2024 | 1,153.50 | 1,155.00 | 1,138.00 | 1,139.50 | 1,139.50 | 40,565 |
| 14 Mar 2024 | 1,181.00 | 1,182.50 | 1,152.50 | 1,152.50 | 1,152.50 | 69,051 |
| 13 Mar 2024 | 1,150.50 | 1,194.00 | 1,149.00 | 1,188.50 | 1,188.50 | 79,387 |
| 12 Mar 2024 | 1,139.00 | 1,153.50 | 1,127.00 | 1,128.50 | 1,128.50 | 52,161 |
| 11 Mar 2024 | 1,144.50 | 1,162.00 | 1,133.00 | 1,135.75 | 1,135.75 | 47,704 |
| 08 Mar 2024 | 1,105.50 | 1,171.00 | 1,092.00 | 1,145.50 | 1,145.50 | 58,368 |
| 07 Mar 2024 | 1,140.00 | 1,150.50 | 1,120.50 | 1,121.00 | 1,121.00 | 49,759 |
| 06 Mar 2024 | 1,120.50 | 1,158.50 | 1,118.00 | 1,136.00 | 1,136.00 | 37,032 |
| 05 Mar 2024 | 1,136.00 | 1,148.50 | 1,120.00 | 1,123.00 | 1,123.00 | 80,358 |
| 04 Mar 2024 | 1,138.50 | 1,158.00 | 1,130.00 | 1,150.50 | 1,150.50 | 99,228 |
| 01 Mar 2024 | 1,130.00 | 1,146.00 | 1,119.00 | 1,134.00 | 1,134.00 | 48,290 |
| 29 Feb 2024 | 1,118.50 | 1,134.50 | 1,095.50 | 1,119.50 | 1,119.50 | 72,307 |
| 28 Feb 2024 | 1,145.75 | 1,152.00 | 1,122.50 | 1,138.50 | 1,138.50 | 135,794 |
| 27 Feb 2024 | 1,064.50 | 1,155.50 | 1,064.50 | 1,135.50 | 1,135.50 | 298,957 |
| 26 Feb 2024 | 1,090.50 | 1,093.50 | 1,074.00 | 1,078.00 | 1,078.00 | 44,844 |
| 23 Feb 2024 | 1,096.50 | 1,098.50 | 1,072.50 | 1,095.50 | 1,095.50 | 105,034 |
| 22 Feb 2024 | 1,061.00 | 1,127.50 | 1,061.00 | 1,108.50 | 1,108.50 | 226,103 |
| 21 Feb 2024 | 1,057.75 | 1,061.00 | 1,048.00 | 1,055.00 | 1,055.00 | 47,594 |
| 20 Feb 2024 | 1,070.50 | 1,071.50 | 1,037.50 | 1,048.50 | 1,048.50 | 36,120 |
| 19 Feb 2024 | 1,070.50 | 1,093.00 | 1,070.50 | 1,079.50 | 1,079.50 | 23,216 |
| 16 Feb 2024 | 1,101.00 | 1,105.00 | 1,070.00 | 1,087.00 | 1,087.00 | 29,877 |
| 15 Feb 2024 | 1,093.50 | 1,116.50 | 1,088.00 | 1,094.00 | 1,094.00 | 149,456 |
| 14 Feb 2024 | 1,083.50 | 1,107.00 | 1,075.50 | 1,086.00 | 1,086.00 | 39,046 |
| 13 Feb 2024 | 1,105.00 | 1,110.50 | 1,069.50 | 1,090.50 | 1,090.50 | 39,993 |
| 12 Feb 2024 | 1,090.50 | 1,120.00 | 1,089.50 | 1,113.00 | 1,113.00 | 38,730 |
| 09 Feb 2024 | 1,116.75 | 1,130.50 | 1,082.00 | 1,088.50 | 1,088.50 | 50,105 |
| 08 Feb 2024 | 1,130.00 | 1,132.00 | 1,106.50 | 1,106.50 | 1,106.50 | 33,383 |
| 07 Feb 2024 | 1,151.50 | 1,154.00 | 1,124.00 | 1,127.50 | 1,127.50 | 43,271 |
| 06 Feb 2024 | 1,135.75 | 1,158.50 | 1,122.00 | 1,157.50 | 1,157.50 | 66,778 |
| 05 Feb 2024 | 1,182.00 | 1,182.00 | 1,136.00 | 1,140.00 | 1,140.00 | 58,113 |
| 02 Feb 2024 | 1,197.50 | 1,210.00 | 1,167.50 | 1,180.00 | 1,180.00 | 87,985 |
| 01 Feb 2024 | 1,189.00 | 1,240.00 | 1,164.00 | 1,165.00 | 1,165.00 | 129,189 |
| 31 Jan 2024 | 1,184.00 | 1,214.00 | 1,165.00 | 1,209.00 | 1,209.00 | 145,323 |
| 30 Jan 2024 | 1,181.00 | 1,230.50 | 1,171.50 | 1,192.50 | 1,192.50 | 208,303 |
| 29 Jan 2024 | 1,128.50 | 1,163.50 | 1,120.50 | 1,157.50 | 1,157.50 | 185,416 |
| 26 Jan 2024 | 1,174.50 | 1,185.00 | 1,145.50 | 1,152.00 | 1,152.00 | 149,729 |
| 25 Jan 2024 | 1,143.50 | 1,177.00 | 1,142.50 | 1,172.50 | 1,172.50 | 173,102 |
| 24 Jan 2024 | 1,162.50 | 1,180.50 | 1,153.00 | 1,160.00 | 1,160.00 | 107,566 |
| 23 Jan 2024 | 1,190.00 | 1,190.00 | 1,147.50 | 1,167.50 | 1,167.50 | 167,492 |
| 22 Jan 2024 | 1,227.50 | 1,240.50 | 1,204.50 | 1,211.50 | 1,211.50 | 136,515 |
| 19 Jan 2024 | 1,233.25 | 1,236.00 | 1,197.50 | 1,209.50 | 1,209.50 | 96,287 |
| 18 Jan 2024 | 1,200.00 | 1,253.00 | 1,199.00 | 1,233.00 | 1,233.00 | 100,245 |
| 17 Jan 2024 | 1,196.00 | 1,205.50 | 1,174.00 | 1,204.00 | 1,204.00 | 139,882 |
| 16 Jan 2024 | 1,177.00 | 1,204.00 | 1,173.00 | 1,199.50 | 1,199.50 | 120,942 |
| 15 Jan 2024 | 1,188.00 | 1,189.00 | 1,176.50 | 1,179.50 | 1,179.50 | 25,445 |
| 12 Jan 2024 | 1,234.25 | 1,252.00 | 1,182.50 | 1,196.50 | 1,196.50 | 199,401 |
| 11 Jan 2024 | 1,246.00 | 1,261.75 | 1,213.50 | 1,214.00 | 1,214.00 | 134,780 |
| 10 Jan 2024 | 1,228.00 | 1,250.50 | 1,215.00 | 1,247.00 | 1,247.00 | 43,700 |
| 09 Jan 2024 | 1,221.50 | 1,227.50 | 1,205.00 | 1,227.50 | 1,227.50 | 48,727 |
| 08 Jan 2024 | 1,222.50 | 1,241.50 | 1,207.50 | 1,222.00 | 1,222.00 | 66,216 |
| 05 Jan 2024 | 1,193.50 | 1,234.50 | 1,179.50 | 1,226.00 | 1,226.00 | 93,276 |
| 04 Jan 2024 | 1,167.50 | 1,204.00 | 1,161.00 | 1,199.00 | 1,199.00 | 88,823 |
| 03 Jan 2024 | 1,240.50 | 1,249.00 | 1,165.50 | 1,176.50 | 1,176.50 | 152,343 |
| 02 Jan 2024 | 1,312.75 | 1,331.00 | 1,251.50 | 1,258.50 | 1,258.50 | 199,308 |
| 29 Dec 2023 | 1,315.25 | 1,323.25 | 1,313.50 | 1,314.50 | 1,314.50 | 22,661 |
| 28 Dec 2023 | 1,287.50 | 1,323.50 | 1,287.50 | 1,319.00 | 1,319.00 | 51,821 |
| 27 Dec 2023 | 1,323.00 | 1,333.00 | 1,281.00 | 1,287.00 | 1,287.00 | 73,305 |
| 22 Dec 2023 | 1,363.50 | 1,372.00 | 1,346.75 | 1,363.75 | 1,363.75 | 35,677 |
| *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.