Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.00+0.03 (+0.30%)
At close: 04:00PM EST
9.99 -0.01 (-0.10%)
After hours: 07:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20229.7310.049.4510.0010.0048,247,600
Dec 01, 20229.9610.299.909.979.9752,863,100
Nov 30, 20229.819.949.419.939.9365,539,700
Nov 29, 20229.369.799.329.759.7546,085,800
Nov 28, 20229.589.739.279.329.3232,078,200
Nov 25, 20229.709.939.649.739.7323,780,800
Nov 23, 20229.499.789.399.739.7344,422,600
Nov 22, 20229.369.569.189.479.4736,685,900
Nov 21, 20229.469.539.139.329.3238,776,300
Nov 18, 20229.709.739.399.479.4738,802,400
Nov 17, 20229.379.579.159.519.5145,732,600
Nov 16, 20229.789.829.499.639.63124,544,100
Nov 15, 202210.9911.4910.9611.1611.16106,425,900
Nov 14, 202210.4110.7510.2210.6010.6070,950,200
Nov 11, 202210.1710.459.7610.3510.3569,819,100
Nov 10, 20229.129.819.089.789.7884,559,500
Nov 09, 20229.009.028.528.568.5641,664,900
Nov 08, 20228.919.238.839.109.1053,290,100
Nov 07, 20229.079.088.578.768.7646,375,900
Nov 04, 20229.129.328.849.009.0051,693,000
Nov 03, 20228.349.078.258.838.8363,837,000
Nov 02, 20229.019.268.658.698.6952,525,000
Nov 01, 20229.399.499.049.059.0552,041,000
Oct 31, 20229.029.158.809.069.0649,289,000
Oct 28, 20228.568.958.488.948.9442,739,400
Oct 27, 20228.808.968.648.658.6548,689,900
Oct 26, 20228.599.138.578.678.6758,695,700
Oct 25, 20228.278.688.218.628.6252,082,000
Oct 24, 20228.118.287.928.228.2251,101,500
Oct 21, 20227.938.227.798.208.2057,281,000
Oct 20, 20227.728.297.718.008.0059,658,500
Oct 19, 20228.028.147.627.687.6870,897,600
Oct 18, 20227.708.247.688.088.08116,496,300
Oct 17, 20227.387.477.177.277.2752,393,700
Oct 14, 20227.277.437.017.137.1363,672,500
Oct 13, 20226.997.326.857.107.1081,275,600
Oct 12, 20226.647.396.557.317.3197,735,700
Oct 11, 20226.426.746.116.646.6473,379,000
Oct 10, 20226.736.826.156.386.3882,505,700
Oct 07, 20226.906.996.576.766.7682,260,200
Oct 06, 20227.377.616.976.986.9886,819,900
Oct 05, 20227.477.577.177.437.4382,831,500
Oct 04, 20227.107.827.087.767.76117,870,500
Oct 03, 20227.177.196.586.856.85104,262,100
Sept 30, 20228.458.517.017.037.03237,674,800
Sept 29, 20229.619.669.029.169.1657,340,600
Sept 28, 20229.209.859.139.839.8365,649,300
Sept 27, 20229.209.559.029.229.2264,007,800
Sept 26, 20228.999.368.888.908.9056,042,300
Sept 23, 20229.239.348.748.958.9579,394,400
Sept 22, 20229.749.939.409.649.6462,079,500
Sept 21, 202210.3210.369.709.719.7167,793,100
Sept 20, 202210.8810.9910.4010.4210.4247,008,400
Sept 19, 202210.6611.1410.6210.7810.7837,564,600
Sept 16, 202210.7110.8110.4610.7610.7647,810,800
Sept 15, 202210.4611.1910.4510.9210.9259,124,100
Sept 14, 202210.1410.599.9310.5710.5738,845,700
Sept 13, 202210.0710.469.9610.2410.2441,934,000
Sept 12, 202210.5410.7910.4010.6010.6034,324,800
Sept 09, 202210.2310.5210.2110.4010.4047,276,400
Sept 08, 20229.5710.109.5410.0810.0841,765,200
Sept 07, 20229.399.879.399.829.8238,557,200
Sept 06, 20229.559.729.159.449.4435,375,100
Sept 02, 20229.599.719.279.379.3739,677,800
Sept 01, 20229.299.368.949.359.3543,701,600
Aug 31, 20229.919.969.459.469.4643,196,800
Aug 30, 202210.0710.339.579.779.7741,537,700
Aug 29, 20229.7610.049.649.839.8331,611,600
Aug 26, 202210.6210.869.979.979.9746,325,500
Aug 25, 202210.2410.6910.2110.5410.5447,824,200
Aug 24, 20229.5110.959.4910.0510.0537,870,300
Aug 23, 20229.489.749.459.549.5437,301,800
Aug 22, 20229.549.639.359.399.3935,610,400
Aug 19, 202210.1410.249.709.879.8750,379,400
Aug 18, 202210.5610.5710.2010.4510.4547,229,500
Aug 17, 202210.9710.9710.4010.5610.5653,063,700
Aug 16, 202210.6311.3810.4111.1911.1959,639,300
Aug 15, 202210.5610.7910.4210.7110.7134,057,500
Aug 12, 202210.7110.7910.4510.7210.7239,632,900
Aug 11, 202210.8410.9510.4410.5410.5450,079,000
Aug 10, 20229.8910.619.8210.3410.3471,504,000
Aug 09, 20229.719.769.269.479.4751,552,800
Aug 08, 202210.0410.499.7810.0110.0167,345,200
Aug 05, 20229.5310.059.489.829.8242,444,200
Aug 04, 20229.779.949.609.759.7540,094,000
Aug 03, 20229.509.819.479.799.7945,506,500
Aug 02, 20228.779.648.679.359.3556,616,000
Aug 01, 20228.908.988.578.928.9254,740,900
Jul 29, 20229.019.188.779.069.0640,901,800
Jul 28, 20228.979.388.579.109.1058,406,700
Jul 27, 20228.798.898.478.858.8566,105,600
Jul 26, 20229.079.108.468.508.5068,820,200
Jul 25, 20229.269.298.849.189.1854,848,200
Jul 22, 20229.909.999.159.269.26100,507,900
Jul 21, 20229.679.909.429.859.85144,225,000
Jul 20, 202210.3411.1010.2811.0911.0969,920,800
Jul 19, 202210.0210.419.9910.3610.3660,355,900
Jul 18, 20229.4310.129.439.659.6566,343,700
Jul 15, 20228.889.198.719.189.1844,346,700
Jul 14, 20228.829.008.658.718.7140,652,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...