Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.13-0.45 (-3.31%)
At close: 04:00PM EDT
13.19 +0.06 (+0.46%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202213.8113.9612.7013.1313.1345,575,900
May 19, 202213.6713.9413.4913.5813.5837,716,400
May 18, 202214.6114.8313.7013.8413.8436,536,400
May 17, 202214.5114.9614.3214.8714.8729,133,500
May 16, 202214.2714.5314.0314.0914.0929,771,800
May 13, 202213.5514.5013.5514.2814.2840,826,400
May 12, 202213.2613.8612.7213.2613.2653,708,800
May 11, 202214.2514.7413.5213.5513.5540,917,100
May 10, 202214.8115.0313.8214.1914.1946,996,200
May 09, 202215.5515.6214.0514.1414.1455,563,200
May 06, 202216.4216.5615.5915.9215.9243,754,400
May 05, 202217.3017.5416.3616.5416.5444,517,800
May 04, 202217.4217.7316.6917.7317.7337,917,900
May 03, 202217.6317.8317.1117.4917.4928,177,600
May 02, 202217.3117.4816.7317.3517.3534,360,800
Apr 29, 202217.7618.2017.2417.3017.3022,151,100
Apr 28, 202217.7318.0017.1217.8317.8330,952,100
Apr 27, 202217.6017.9017.1517.4117.4135,893,100
Apr 26, 202218.8418.8817.4317.5017.5044,476,200
Apr 25, 202218.7318.8918.3418.8818.8827,164,700
Apr 22, 202219.4719.6818.7518.8418.8425,671,500
Apr 21, 202220.4820.6319.3919.5119.5137,800,100
Apr 20, 202219.9620.3319.6219.6219.6221,267,000
Apr 19, 202219.1120.0819.1119.9119.9128,760,200
Apr 18, 202219.4419.5918.9719.0419.0418,700,700
Apr 14, 202219.7120.0919.4519.5619.5625,316,700
Apr 13, 202218.8019.6418.7819.5119.5135,391,100
Apr 12, 202218.7718.9518.3618.5118.5123,404,200
Apr 11, 202218.1319.0217.9918.5418.5427,851,900
Apr 08, 202218.6018.7318.0418.3418.3428,731,700
Apr 07, 202218.8918.9218.0618.7418.7442,475,400
Apr 06, 202219.8319.8918.8618.9318.9344,802,800
Apr 05, 202220.6921.5020.1420.2220.2268,213,000
Apr 04, 202219.9219.9419.3519.7419.7425,523,400
Apr 01, 202220.3520.4619.6820.0520.0527,871,800
Mar 31, 202219.6320.5419.5120.2220.2242,409,900
Mar 30, 202219.5819.9219.4519.6019.6024,681,700
Mar 29, 202219.9620.4019.6719.9319.9340,091,600
Mar 28, 202218.5919.4318.5219.4019.4032,494,500
Mar 25, 202218.4418.7518.2318.3918.3925,947,400
Mar 24, 202218.3118.5217.8318.4918.4931,280,500
Mar 23, 202218.7118.9018.2418.3018.3027,832,900
Mar 22, 202218.6419.3018.3718.9318.9343,514,800
Mar 21, 202219.2119.2118.5918.9518.9532,803,500
Mar 18, 202218.7719.5418.6819.4619.4632,136,300
Mar 17, 202218.7219.1618.2219.1519.1538,740,600
Mar 16, 202218.2819.4418.0919.3319.3351,372,500
Mar 15, 202217.4318.1917.3418.0418.0440,891,100
Mar 14, 202217.3017.8816.8417.1217.1231,014,800
Mar 11, 202217.9318.0017.1817.2117.2128,443,500
Mar 10, 202216.8218.2316.7117.6517.6542,701,100
Mar 09, 202216.9117.7816.8517.2717.2758,123,200
Mar 08, 202215.6816.5514.9415.8815.8868,269,000
Mar 07, 202217.3017.4815.5215.5315.5367,688,600
Mar 04, 202217.8518.0717.0217.2317.2356,989,800
Mar 03, 202219.2619.7118.1118.2718.2740,969,400
Mar 02, 202219.1219.5918.6919.0219.0241,781,800
Mar 01, 202219.9720.0318.6118.8618.8655,954,900
Feb 28, 202220.6320.7919.8220.3320.3348,343,800
Feb 25, 202220.7021.4020.2921.1021.1034,048,000
Feb 24, 202218.8420.7118.6520.6320.6349,931,700
Feb 23, 202221.8822.0020.1920.2120.2136,958,200
Feb 22, 202221.5522.1921.3521.5121.5134,908,600
Feb 18, 202222.4222.7721.9622.1722.1729,897,300
Feb 17, 202222.9023.1822.2722.4222.4225,412,100
Feb 16, 202222.7823.6422.6223.3123.3140,609,500
Feb 15, 202222.2222.8722.0522.7822.7831,683,800
Feb 14, 202222.0022.5221.2721.3621.3636,570,700
Feb 11, 202223.1823.6421.9922.0422.0451,041,700
Feb 10, 202222.8723.8622.6023.1223.1242,465,600
Feb 09, 202222.8323.3622.7623.1923.1939,322,700
Feb 08, 202221.7222.5821.4722.5522.5541,620,200
Feb 07, 202220.1421.7420.1121.5221.5241,055,700
Feb 04, 202220.0220.2419.5619.9619.9633,287,000
Feb 03, 202220.5320.9620.3320.3420.3427,585,900
Feb 02, 202220.7221.2420.4320.8520.8530,717,600
Feb 01, 202219.9521.0719.8620.9320.9338,953,800
Jan 31, 202218.7819.8718.1519.8119.8150,989,300
Jan 28, 202219.2019.2818.2818.9718.9750,152,500
Jan 27, 202220.4620.7118.9419.1119.1142,718,200
Jan 26, 202220.5421.1020.0420.2920.2940,706,400
Jan 25, 202219.2520.4019.0920.2020.2036,484,500
Jan 24, 202219.0819.7618.2519.7419.7452,166,800
Jan 21, 202220.6820.6919.7819.9919.9941,314,300
Jan 20, 202221.3121.9820.7320.8020.8025,457,800
Jan 19, 202221.9321.9621.1821.2221.2227,894,500
Jan 18, 202222.5222.7621.9121.9821.9829,779,000
Jan 14, 202222.6022.9522.2722.9522.9528,270,800
Jan 13, 202222.4223.3022.3722.9022.9043,271,400
Jan 12, 202222.1822.4621.8022.3122.3133,645,000
Jan 11, 202221.3822.2221.1121.9821.9829,608,000
Jan 10, 202222.0022.1320.9621.4021.4032,828,800
Jan 07, 202221.3522.2921.1221.9021.9037,140,600
Jan 06, 202221.6221.9921.0221.0721.0731,459,900
Jan 05, 202221.7922.1721.0621.1721.1731,833,200
Jan 04, 202222.0622.3821.5121.7321.7344,776,400
Jan 03, 202220.5621.7420.4321.4121.4138,836,800
Dec 31, 202120.5120.7720.0220.1220.1229,363,700
Dec 30, 202120.7621.5120.2720.5320.5349,120,200
Dec 29, 202120.6620.9020.2820.7920.7930,313,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...