Canada Markets close in 1 hr 52 mins

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.33+0.59 (+6.78%)
As of 02:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20228.959.348.939.339.3332,452,472
Jul 06, 20229.259.538.708.748.7452,275,800
Jul 05, 20228.549.418.159.389.3869,309,900
Jul 01, 20228.618.978.538.828.8251,901,400
Jun 30, 20228.668.818.108.658.6574,706,500
Jun 29, 20229.499.608.668.878.87109,730,900
Jun 28, 202210.4911.0510.3110.3310.3346,295,200
Jun 27, 202210.7310.8110.1810.5510.5552,876,800
Jun 24, 20229.7210.889.4810.8510.8585,277,300
Jun 23, 20229.629.749.229.659.6548,309,600
Jun 22, 20229.369.839.289.629.6238,634,600
Jun 21, 20229.699.799.439.579.5749,067,200
Jun 17, 20228.919.648.759.609.6069,501,000
Jun 16, 20229.439.498.708.758.7576,859,100
Jun 15, 20229.6410.029.519.849.8467,274,100
Jun 14, 202210.0110.179.419.529.5259,250,200
Jun 13, 202210.5310.549.779.919.9171,269,000
Jun 10, 202211.5612.0711.0411.0511.0567,279,900
Jun 09, 202212.8212.8511.7311.7311.7363,169,100
Jun 08, 202213.3513.5612.9212.9312.9343,179,100
Jun 07, 202213.3013.8113.2113.7813.7823,383,200
Jun 06, 202213.6713.8013.3413.6113.6126,843,100
Jun 03, 202213.6513.8913.3413.5113.5127,121,400
Jun 02, 202213.4914.0613.3914.0614.0634,067,200
Jun 01, 202214.0414.2013.1513.4713.4733,402,900
May 31, 202213.8614.1713.7213.8813.8838,118,300
May 27, 202213.3513.9713.3313.9713.9735,625,500
May 26, 202212.3013.4712.3013.2113.2149,498,400
May 25, 202211.6512.3111.6112.1812.1838,049,800
May 24, 202212.8412.8711.5611.7611.7663,216,500
May 23, 202213.1213.1912.5413.1113.1141,410,400
May 20, 202213.8113.9612.7013.1313.1345,620,600
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, 202213.5514.5013.5514.2814.2840,862,000
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, 202216.4216.5615.5915.9215.9243,828,900
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, 202217.7618.2017.2417.3017.3022,197,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...