Carnival Corp (NY: CCL )

15.31 USD -0.93 (-5.73%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 15.96 16.08 15.07 15.31 51,607,597 -0.93(-5.73%)
Sep 17, 2020 15.80 16.51 15.70 16.24 30,472,244 -0.22(-1.34%)
Sep 16, 2020 16.10 16.67 15.94 16.46 38,320,089 +0.53(+3.33%)
Sep 15, 2020 17.20 17.23 15.85 15.93 80,537,860 -1.92(-10.76%)
Sep 14, 2020 17.94 18.12 17.54 17.85 25,805,027 +0.16(+0.90%)
Sep 11, 2020 18.24 18.24 17.44 17.69 23,899,400 -0.19(-1.06%)
Sep 10, 2020 17.80 18.75 17.80 17.88 36,558,646 +0.22(+1.25%)
Sep 09, 2020 18.13 18.22 17.26 17.66 36,193,197 -0.63(-3.44%)
Sep 08, 2020 17.86 18.92 17.86 18.29 46,631,891 -0.24(-1.30%)
Sep 04, 2020 18.40 18.65 17.40 18.53 66,539,700 +0.95(+5.40%)
Sep 03, 2020 17.62 18.74 17.10 17.58 94,024,037 +0.87(+5.21%)
Sep 02, 2020 16.60 16.77 16.21 16.71 20,693,181 +0.20(+1.21%)
Sep 01, 2020 16.09 16.70 16.02 16.51 26,430,166 +0.03(+0.18%)
Aug 31, 2020 17.33 17.34 16.47 16.48 43,749,659 -0.73(-4.24%)
Aug 28, 2020 16.58 17.34 16.23 17.21 51,079,100 +1.09(+6.76%)
Aug 27, 2020 15.67 16.68 15.65 16.12 48,022,041 +0.84(+5.50%)
Aug 26, 2020 15.70 15.78 15.19 15.28 24,396,151 -0.61(-3.84%)
Aug 25, 2020 16.29 16.39 15.33 15.89 38,513,202 -0.25(-1.55%)
Aug 24, 2020 15.02 16.21 14.65 16.14 56,334,660 +1.49(+10.17%)
Aug 21, 2020 14.47 14.93 14.44 14.65 18,797,300 +0.11(+0.76%)
Aug 20, 2020 14.35 14.72 14.17 14.54 19,948,471 -0.06(-0.41%)
Aug 19, 2020 14.42 15.17 14.25 14.60 26,603,669 +0.19(+1.32%)
Aug 18, 2020 14.68 14.90 14.26 14.41 24,718,177 -0.27(-1.84%)
Aug 17, 2020 15.40 15.44 14.68 14.68 33,302,504 -0.79(-5.11%)
Aug 14, 2020 15.02 15.72 14.86 15.47 20,937,000 +0.25(+1.64%)
Aug 13, 2020 15.00 15.75 14.91 15.22 21,400,601 +0.03(+0.20%)
Aug 12, 2020 16.20 16.23 14.81 15.19 35,901,444 -0.63(-3.98%)
Aug 11, 2020 16.49 16.52 15.62 15.82 54,125,115 +0.38(+2.46%)
Aug 10, 2020 14.37 15.47 14.34 15.44 41,905,600 +1.22(+8.58%)
Aug 07, 2020 13.62 14.32 13.33 14.22 36,316,300 +0.44(+3.19%)
Aug 06, 2020 13.45 14.02 13.30 13.78 85,099,087 -0.24(-1.71%)
Aug 05, 2020 14.20 14.27 13.67 14.02 24,235,119 +0.28(+2.04%)
Aug 04, 2020 13.10 13.99 13.07 13.74 24,127,315 +0.67(+5.13%)
Aug 03, 2020 13.48 13.54 12.83 13.07 34,950,447 -0.81(-5.84%)
Jul 31, 2020 14.22 14.35 13.72 13.88 20,665,700 -0.46(-3.21%)
Jul 30, 2020 14.23 14.52 14.01 14.34 15,882,581 -0.31(-2.12%)
Jul 29, 2020 14.47 14.70 14.09 14.65 19,392,611 +0.32(+2.23%)
Jul 28, 2020 13.81 14.59 13.75 14.33 31,298,014 +0.58(+4.22%)
Jul 27, 2020 14.61 14.63 13.62 13.75 37,420,556 -1.05(-7.09%)
Jul 24, 2020 14.59 15.35 14.46 14.80 26,712,200 +0.00(+0.00%)
Jul 23, 2020 15.01 15.38 14.51 14.80 32,397,717 -0.34(-2.25%)
Jul 22, 2020 15.10 15.34 14.97 15.14 17,632,570 -0.05(-0.33%)
Jul 21, 2020 15.27 15.48 15.01 15.19 24,695,408 +0.19(+1.27%)
Jul 20, 2020 15.56 15.95 14.91 15.00 25,144,273 -0.47(-3.04%)
Jul 17, 2020 15.64 15.99 15.23 15.47 28,130,900 -0.31(-1.96%)
Jul 16, 2020 16.44 16.62 15.78 15.78 42,248,294 -1.70(-9.73%)
Jul 15, 2020 16.13 17.56 15.93 17.48 72,407,619 +2.44(+16.22%)
Jul 14, 2020 14.97 15.18 14.60 15.04 31,199,197 -0.24(-1.57%)
Jul 13, 2020 16.48 16.70 15.25 15.28 41,299,569 -0.88(-5.45%)
Jul 10, 2020 14.47 16.27 14.30 16.16 61,894,000 +1.58(+10.84%)
Jul 09, 2020 15.85 16.00 14.50 14.58 40,127,650 -0.73(-4.77%)
Jul 08, 2020 14.53 15.48 14.27 15.31 29,941,245 +0.74(+5.08%)
Jul 07, 2020 15.16 15.40 14.56 14.57 31,106,478 -1.04(-6.66%)
Jul 06, 2020 16.04 16.22 15.11 15.61 34,161,478 -0.27(-1.70%)
Jul 02, 2020 17.05 17.17 15.80 15.88 30,023,300 -0.48(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.