Canada Markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.97-0.14 (-0.73%)
At close: 04:00PM EST
18.89 -0.08 (-0.42%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202219.2019.2818.2818.9718.9749,746,607
Jan. 27, 202220.4620.7118.9419.1119.1142,637,900
Jan. 26, 202220.5421.1020.0420.2920.2940,706,400
Jan. 25, 202219.2520.4019.0920.2020.2036,484,500
Jan. 24, 202219.0819.7618.2519.7419.7452,206,500
Jan. 21, 202220.6820.6919.7819.9919.9941,250,500
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, 202222.6022.9522.2722.9522.9528,229,000
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, 202221.3522.2921.1221.9021.9037,075,700
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
Dec. 28, 202120.6421.8020.5120.9020.9039,749,600
Dec. 27, 202120.3421.1320.0320.9520.9537,286,800
Dec. 23, 202121.5421.7820.8821.2021.2039,191,000
Dec. 22, 202120.5521.5020.0321.2521.2562,921,900
Dec. 21, 202119.3320.7319.2620.5420.5469,186,200
Dec. 20, 202117.6719.2917.6118.9018.9059,262,500
Dec. 17, 202117.7018.4717.4118.2818.2848,588,400
Dec. 16, 202118.0018.2517.4517.5717.5745,611,100
Dec. 15, 202117.9918.0817.2417.8917.8945,971,600
Dec. 14, 202118.0218.8418.0118.1518.1538,288,200
Dec. 13, 202118.6818.8517.9118.3418.3439,686,300
Dec. 10, 202119.1819.3618.6819.2819.2833,125,500
Dec. 09, 202119.0219.6018.8919.1919.1938,179,500
Dec. 08, 202118.7020.0418.5419.5219.5269,762,100
Dec. 07, 202118.9819.2818.3218.5018.5062,779,400
Dec. 06, 202117.5619.1917.4018.5918.5978,131,600
Dec. 03, 202117.7817.8016.8417.2017.2059,237,900
Dec. 02, 202116.7317.9916.3517.8917.8976,746,800
Dec. 01, 202118.1218.4916.3216.3816.3882,486,400
Nov. 30, 202117.7917.9017.1117.6217.6260,131,100
Nov. 29, 202118.8119.2417.6918.1618.1658,061,500
Nov. 26, 202118.0718.2817.2017.9517.9584,158,400
Nov. 24, 202119.9620.6519.7620.1620.1630,483,200
Nov. 23, 202120.5420.8320.0120.1520.1526,273,500
Nov. 22, 202120.5020.9120.1520.3320.3329,802,700
Nov. 19, 202120.3620.9019.8620.4920.4949,148,700
Nov. 18, 202121.4521.5820.5720.9520.9526,850,800
Nov. 17, 202121.6721.8520.9821.3321.3330,081,600
Nov. 16, 202122.1422.1421.3321.5921.5940,285,700
Nov. 15, 202122.5122.7222.1422.3022.3022,519,600
Nov. 12, 202122.9522.9522.0622.3622.3637,248,500
Nov. 11, 202123.3423.6322.9723.0223.0219,703,700
Nov. 10, 202123.7324.3423.3123.4923.4921,338,300
Nov. 09, 202124.5024.5423.7124.1724.1722,673,500
Nov. 08, 202124.8925.0724.4524.5924.5933,083,000
Nov. 05, 202124.4025.2924.1024.7924.7967,510,000
Nov. 04, 202123.3323.4922.7322.8822.8820,186,900
Nov. 03, 202122.7123.3322.5723.1723.1723,001,300
Nov. 02, 202122.9823.0722.5522.9122.9121,579,400
Nov. 01, 202122.3023.1022.0123.0723.0727,315,500
Oct. 29, 202121.8822.4721.7722.1622.1626,672,500
Oct. 28, 202121.6422.0821.3121.9721.9723,048,700
Oct. 27, 202121.9022.0021.6121.6421.6420,827,900
Oct. 26, 202122.1722.4721.6621.8221.8225,617,900
Oct. 25, 202121.7922.1721.7222.0522.0526,140,400
Oct. 22, 202122.2022.3421.8522.2922.2929,155,700
Oct. 21, 202122.5122.9022.2222.3322.3326,812,500
Oct. 20, 202122.3622.7722.1422.4422.4427,014,600
Oct. 19, 202123.0623.0622.2722.3422.3450,814,000
Oct. 18, 202123.4523.6022.8223.1323.1337,062,300
Oct. 15, 202124.0624.4223.6323.6723.6722,333,300
Oct. 14, 202123.9424.0023.5823.7323.7319,413,900
Oct. 13, 202124.4024.4023.6123.6523.6528,606,200
Oct. 12, 202123.9424.3723.8124.3324.3325,818,400
Oct. 11, 202123.7124.4423.4223.8823.8826,631,100
Oct. 08, 202124.5424.7023.7623.8323.8332,008,500
Oct. 07, 202125.2225.2824.4024.4924.4926,234,900
Oct. 06, 202125.0225.1424.3624.9024.9036,943,300
Oct. 05, 202125.5326.0125.2725.4225.4226,161,500
Oct. 04, 202126.2026.4225.2425.3425.3433,448,100
Oct. 01, 202126.0726.5725.6726.0926.0936,843,200
Sep. 30, 202125.4425.5124.7325.0125.0128,650,300
Sep. 29, 202126.4626.4925.4825.5225.5227,404,000
Sep. 28, 202126.4426.9926.1126.1726.1734,642,300
Sep. 27, 202125.9627.3925.9226.3826.3858,020,600
Sep. 24, 202124.8025.9524.6025.4425.4448,644,500
Sep. 23, 202124.0125.0623.9024.6924.6948,872,400
Sep. 22, 202123.1723.9323.1723.6123.6132,222,300
Sep. 21, 202123.4323.6922.8622.9622.9625,614,500
Sep. 20, 202123.1823.4022.6223.2423.2432,162,300
Sep. 17, 202123.2123.8423.1423.5523.5533,586,000
Sep. 16, 202123.1123.4322.9223.0923.0919,305,700
Sep. 15, 202122.7523.1822.3623.1723.1721,566,100
Sep. 14, 202123.2023.5022.7022.8622.8624,577,500
Sep. 13, 202123.0323.4822.2423.3123.3136,359,500
Sep. 10, 202123.4023.5022.7222.7522.7525,429,300
Sep. 09, 202122.7723.7222.6223.2823.2827,193,100
Sep. 08, 202123.5723.8122.7622.7822.7824,700,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...