Canada markets close in 5 hours 21 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.18-0.01 (-0.04%)
As of 10:39AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202414.1014.3114.0914.1814.184,539,459
Apr 18, 202414.2114.5614.1614.1814.1823,035,300
Apr 17, 202414.1914.3014.0114.1214.1222,639,800
Apr 16, 202414.0214.0813.8013.9013.9027,095,100
Apr 15, 202414.6614.7613.9214.0614.0630,780,000
Apr 12, 202414.7114.7414.2314.3614.3634,010,700
Apr 11, 202414.8815.0314.5914.9714.9726,083,900
Apr 10, 202415.1515.3414.7914.9514.9533,185,600
Apr 09, 202415.6215.7115.1515.5015.5025,768,000
Apr 08, 202415.2515.6815.2415.6615.6626,731,500
Apr 05, 202415.0115.1614.8415.1215.1229,824,400
Apr 04, 202415.5915.8014.9815.0615.0635,613,200
Apr 03, 202415.3515.6015.2515.3415.3426,613,300
Apr 02, 202415.8415.8815.4115.4815.4835,824,500
Apr 01, 202416.4816.6716.0616.2616.2633,043,900
Mar 28, 202417.0017.1316.3116.3416.3460,284,300
Mar 27, 202416.6117.6816.1717.1917.19112,964,400
Mar 26, 202417.4517.6216.7917.0317.0365,639,200
Mar 25, 202417.3417.6717.0917.1117.1141,079,600
Mar 22, 202417.0717.1816.9617.0817.0818,578,500
Mar 21, 202417.0717.2816.8717.0217.0231,116,800
Mar 20, 202416.0816.8516.0416.8516.8529,629,800
Mar 19, 202416.1116.2015.8916.0816.0821,516,100
Mar 18, 202416.3616.6516.1216.1916.1925,799,400
Mar 15, 202416.1916.3816.0816.2616.2624,000,000
Mar 14, 202416.5416.6216.1416.2016.2023,985,100
Mar 13, 202416.4016.9416.3516.6516.6532,798,700
Mar 12, 202416.2416.2515.9116.2416.2422,403,600
Mar 11, 202416.3616.3816.0716.2316.2324,125,300
Mar 08, 202415.9616.7815.6816.3716.3743,934,800
Mar 07, 202416.1616.2315.6115.6615.6626,335,600
Mar 06, 202416.1516.3315.8816.0116.0121,260,400
Mar 05, 202415.9216.1615.7615.8915.8926,446,500
Mar 04, 202416.0616.4116.0216.0716.0726,876,000
Mar 01, 202415.9016.1115.6516.0016.0022,515,800
Feb 29, 202415.5215.9415.4415.8615.8634,166,800
Feb 28, 202415.7216.1215.4315.4715.4728,772,600
Feb 27, 202416.0116.2115.4915.9115.9156,116,000
Feb 26, 202415.1515.2514.7714.7814.7825,467,300
Feb 23, 202415.0415.4614.9515.2315.2326,825,200
Feb 22, 202415.5515.6115.1015.2115.2139,773,500
Feb 21, 202414.6214.7514.5414.7114.7118,644,600
Feb 20, 202414.7514.8314.4414.7614.7624,917,100
Feb 16, 202415.0215.1214.7714.8014.8024,160,300
Feb 15, 202415.3615.6115.1415.2215.2226,700,100
Feb 14, 202415.2615.3614.8415.2715.2725,927,100
Feb 13, 202415.0315.2414.9015.1215.1226,733,700
Feb 12, 202415.3315.6415.2815.4915.4928,026,400
Feb 09, 202415.6815.7414.9615.3115.3145,686,600
Feb 08, 202415.6415.7915.4215.6915.6925,545,000
Feb 07, 202416.0016.0315.6115.7215.7227,082,300
Feb 06, 202415.7616.1315.5615.9715.9722,660,700
Feb 05, 202416.2116.2515.6415.8315.8332,575,500
Feb 02, 202416.6316.6616.1416.4416.4432,327,900
Feb 01, 202417.0917.2416.2216.8016.8041,876,600
Jan 31, 202416.4017.1816.3516.5816.5837,512,800
Jan 30, 202416.8117.2016.3916.4716.4742,567,900
Jan 29, 202415.7016.5515.6916.5516.5537,138,300
Jan 26, 202416.5016.5115.8115.8315.8339,896,600
Jan 25, 202416.2816.5016.2116.4716.4740,046,700
Jan 24, 202416.5016.7516.0616.0816.0835,602,600
Jan 23, 202416.5116.7816.2116.2516.2540,097,200
Jan 22, 202417.5017.5516.3916.6416.6454,155,000
Jan 19, 202417.2217.3516.8217.3317.3321,498,800
Jan 18, 202417.1217.6516.8417.2817.2831,558,400
Jan 17, 202416.5716.9816.5716.8616.8615,919,000
Jan 16, 202416.6517.1016.5317.0317.0324,477,200
Jan 12, 202417.5317.5316.7416.9616.9624,791,000
Jan 11, 202417.7417.7817.1617.5317.5323,338,900
Jan 10, 202417.2617.8317.1917.7817.7824,717,400
Jan 09, 202417.0517.5617.0517.3817.3821,013,000
Jan 08, 202417.4117.5817.0417.3517.3526,151,600
Jan 05, 202416.9017.5616.8517.3317.3334,770,100
Jan 04, 202416.3517.1016.3016.8516.8533,978,600
Jan 03, 202416.7616.9016.2616.3516.3543,978,500
Jan 02, 202418.3118.3417.2117.2917.2936,400,200
Dec 29, 202318.6418.8818.5318.5418.5425,424,100
Dec 28, 202318.6218.7618.5418.6718.6717,540,700
Dec 27, 202318.4018.6118.2018.5418.5425,594,200
Dec 26, 202318.7918.8618.3618.6118.6126,668,600
Dec 22, 202319.1419.7418.7018.9318.9338,218,500
Dec 21, 202318.5019.5018.3319.1919.1963,822,500
Dec 20, 202318.6418.8018.0618.0718.0734,109,700
Dec 19, 202318.4518.8618.4018.7118.7127,102,200
Dec 18, 202318.5318.7218.2118.3618.3626,063,300
Dec 15, 202318.6818.9518.5518.6118.6136,091,700
Dec 14, 202318.5019.2318.4818.7818.7841,074,500
Dec 13, 202317.7518.3017.6218.2718.2738,465,400
Dec 12, 202317.6418.0517.6117.8217.8222,240,600
Dec 11, 202318.0118.0617.4617.6317.6334,179,200
Dec 08, 202317.9218.1417.8418.1118.1132,698,700
Dec 07, 202317.5518.0417.4317.9317.9333,502,900
Dec 06, 202316.8217.8216.8017.4817.4843,374,500
Dec 05, 202316.2016.6216.1516.5016.5027,681,700
Dec 04, 202315.7516.4115.7516.3516.3536,854,500
Dec 01, 202315.1215.7715.0315.7615.7631,896,100
Nov 30, 202315.0915.1914.8315.0615.0630,451,000
Nov 29, 202314.8115.3014.7614.9114.9127,451,400
Nov 28, 202314.6814.7814.4814.6314.6318,419,200
Nov 27, 202314.3814.7414.3614.6214.6221,496,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...