Carnival Corp (NY: CCL )

26.76 USD +0.81 (+3.12%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 26.48 26.83 25.52 25.95 25,851,635 -0.57(-2.15%)
May 05, 2021 26.82 27.31 26.37 26.52 25,653,494 -0.16(-0.60%)
May 04, 2021 27.48 27.56 26.20 26.68 33,622,586 -1.25(-4.48%)
May 03, 2021 28.02 28.35 27.53 27.93 21,842,109 -0.03(-0.11%)
Apr 30, 2021 27.00 28.01 26.87 27.96 21,653,500 +0.75(+2.76%)
Apr 29, 2021 28.79 29.14 27.13 27.21 40,661,649 -0.59(-2.12%)
Apr 28, 2021 27.70 28.26 27.57 27.80 17,266,236 -0.01(-0.04%)
Apr 27, 2021 27.59 27.88 27.14 27.81 18,138,619 +0.26(+0.94%)
Apr 26, 2021 27.82 28.50 27.31 27.55 20,011,238 +0.28(+1.03%)
Apr 23, 2021 27.00 27.41 26.57 27.27 19,340,600 +0.36(+1.34%)
Apr 22, 2021 26.97 27.90 26.77 26.91 29,676,581 -0.42(-1.54%)
Apr 21, 2021 25.65 27.35 25.25 27.33 31,328,659 +1.61(+6.26%)
Apr 20, 2021 26.48 26.51 25.12 25.72 31,196,364 -1.17(-4.35%)
Apr 19, 2021 27.09 27.27 26.39 26.89 22,204,398 -0.14(-0.52%)
Apr 16, 2021 27.53 27.79 26.82 27.03 22,092,400 -0.29(-1.06%)
Apr 15, 2021 28.18 28.20 27.12 27.32 23,999,502 -0.62(-2.22%)
Apr 14, 2021 28.01 28.75 27.85 27.94 23,255,792 +0.12(+0.43%)
Apr 13, 2021 27.11 27.94 26.73 27.82 27,666,227 +0.07(+0.25%)
Apr 12, 2021 28.90 29.08 27.48 27.75 39,125,514 -1.55(-5.29%)
Apr 09, 2021 28.80 29.58 28.49 29.30 36,287,600 +0.74(+2.59%)
Apr 08, 2021 29.13 29.13 27.82 28.56 37,813,666 -0.44(-1.52%)
Apr 07, 2021 29.42 30.63 28.87 29.00 70,902,320 +0.40(+1.40%)
Apr 06, 2021 28.17 29.09 27.85 28.60 35,435,166 +0.49(+1.74%)
Apr 05, 2021 27.80 28.73 27.69 28.11 40,036,216 +1.25(+4.65%)
Apr 01, 2021 26.99 27.10 26.53 26.86 19,640,200 +0.32(+1.21%)
Mar 31, 2021 26.58 26.80 25.91 26.54 21,542,521 -0.11(-0.41%)
Mar 30, 2021 25.70 26.83 25.66 26.65 23,723,044 +1.02(+3.98%)
Mar 29, 2021 26.05 26.14 25.25 25.63 19,974,583 -0.43(-1.65%)
Mar 26, 2021 26.25 26.51 25.21 26.06 28,542,000 +0.21(+0.81%)
Mar 25, 2021 23.91 26.03 23.72 25.85 47,061,716 +1.00(+4.02%)
Mar 24, 2021 26.25 27.37 24.15 24.85 72,254,325 -0.48(-1.89%)
Mar 23, 2021 27.00 27.34 25.18 25.33 51,191,021 -2.15(-7.82%)
Mar 22, 2021 28.31 28.47 27.35 27.48 33,751,691 -1.48(-5.11%)
Mar 19, 2021 28.48 29.09 27.13 28.96 41,506,400 +0.69(+2.44%)
Mar 18, 2021 29.49 29.74 28.02 28.27 47,057,037 -0.66(-2.28%)
Mar 17, 2021 28.15 28.95 27.82 28.93 30,418,012 +0.68(+2.41%)
Mar 16, 2021 29.95 29.98 27.85 28.25 50,978,186 -1.54(-5.17%)
Mar 15, 2021 28.98 30.12 28.90 29.79 53,543,719 +1.33(+4.67%)
Mar 12, 2021 27.38 28.50 27.29 28.46 32,490,600 +0.99(+3.60%)
Mar 11, 2021 27.02 27.77 26.48 27.47 33,171,994 +0.77(+2.88%)
Mar 10, 2021 27.40 28.42 26.67 26.70 41,891,778 -0.88(-3.19%)
Mar 09, 2021 26.99 27.85 25.80 27.58 42,494,003 +0.89(+3.33%)
Mar 08, 2021 27.04 27.27 25.80 26.69 47,936,731 +0.60(+2.30%)
Mar 05, 2021 27.11 27.16 23.26 26.09 83,747,300 -1.31(-4.78%)
Mar 04, 2021 29.09 29.43 26.23 27.40 73,689,300 -1.27(-4.43%)
Mar 03, 2021 28.45 29.59 28.18 28.67 71,404,334 +1.08(+3.91%)
Mar 02, 2021 26.91 27.84 26.54 27.59 49,111,987 +1.28(+4.87%)
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.