Carnival Corporation & plc (CCL1N.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:52PM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 254.00 | 257.00 | 253.33 | 256.33 | 256.33 | 3,360 |
| Apr 23, 2024 | 249.98 | 255.99 | 249.98 | 253.98 | 253.98 | 920 |
| Apr 22, 2024 | 242.99 | 244.00 | 242.99 | 244.00 | 244.00 | 228 |
| Apr 19, 2024 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 283 |
| Apr 18, 2024 | 240.00 | 248.29 | 240.00 | 244.00 | 244.00 | 3,430 |
| Apr 17, 2024 | 239.50 | 240.00 | 239.45 | 240.00 | 240.00 | 968 |
| Apr 16, 2024 | 236.00 | 238.01 | 235.00 | 237.00 | 237.00 | 1,377 |
| Apr 15, 2024 | 241.00 | 241.00 | 234.00 | 234.00 | 234.00 | 669 |
| Apr 12, 2024 | 239.01 | 239.01 | 238.00 | 238.00 | 238.00 | 1,351 |
| Apr 11, 2024 | 243.00 | 245.10 | 240.01 | 244.05 | 244.05 | 56,373 |
| Apr 10, 2024 | 248.78 | 250.30 | 247.00 | 247.00 | 247.00 | 134 |
| Apr 09, 2024 | 254.07 | 254.07 | 248.77 | 248.77 | 248.77 | 473 |
| Apr 08, 2024 | 252.11 | 255.00 | 252.11 | 255.00 | 255.00 | 994 |
| Apr 05, 2024 | 245.00 | 247.80 | 245.00 | 247.80 | 247.80 | 2,286 |
| Apr 04, 2024 | 259.36 | 259.36 | 250.00 | 250.00 | 250.00 | 3,941 |
| Apr 03, 2024 | 255.01 | 255.50 | 250.01 | 254.53 | 254.53 | 1,069 |
| Apr 02, 2024 | 267.99 | 267.99 | 256.00 | 256.31 | 256.31 | 1,625 |
| Apr 01, 2024 | 273.00 | 273.00 | 265.01 | 268.00 | 268.00 | 5,195 |
| Mar 27, 2024 | 280.00 | 283.00 | 274.00 | 283.00 | 283.00 | 1,511 |
| Mar 26, 2024 | 293.00 | 294.39 | 280.01 | 282.00 | 282.00 | 3,476 |
| Mar 25, 2024 | 285.55 | 290.44 | 285.55 | 287.56 | 287.56 | 864 |
| Mar 22, 2024 | 284.42 | 286.00 | 283.01 | 285.55 | 285.55 | 917 |
| Mar 21, 2024 | 278.00 | 289.00 | 278.00 | 284.42 | 284.42 | 690 |
| Mar 20, 2024 | 279.00 | 281.00 | 272.01 | 278.00 | 278.00 | 600 |
| Mar 19, 2024 | 274.99 | 274.99 | 267.72 | 270.60 | 270.60 | 1,183 |
| Mar 15, 2024 | 270.00 | 270.00 | 270.00 | 273.00 | 273.00 | 2,040 |
| Mar 14, 2024 | 276.00 | 276.00 | 272.85 | 273.00 | 273.00 | 118 |
| Mar 13, 2024 | 274.92 | 282.50 | 274.92 | 278.00 | 278.00 | 20,177 |
| Mar 12, 2024 | 272.40 | 272.90 | 268.00 | 274.98 | 274.98 | 940 |
| Mar 11, 2024 | 274.99 | 274.99 | 274.98 | 274.98 | 274.98 | 17 |
| Mar 08, 2024 | 276.60 | 280.00 | 275.00 | 275.00 | 275.00 | 3,939 |
| Mar 07, 2024 | 271.00 | 273.00 | 264.50 | 264.50 | 264.50 | 2,280 |
| Mar 06, 2024 | 272.79 | 272.79 | 266.01 | 266.01 | 266.01 | 309 |
| Mar 05, 2024 | 270.00 | 271.90 | 267.10 | 267.10 | 267.10 | 1,618 |
| Mar 04, 2024 | 275.00 | 277.00 | 271.12 | 274.00 | 274.00 | 1,111 |
| Mar 01, 2024 | 270.10 | 274.00 | 270.10 | 272.50 | 272.50 | 18,397 |
| Feb 29, 2024 | 266.02 | 272.99 | 266.00 | 272.99 | 272.99 | 699 |
| Feb 28, 2024 | 272.80 | 272.80 | 265.00 | 265.02 | 265.02 | 22,030 |
| Feb 27, 2024 | 264.80 | 276.04 | 264.80 | 271.84 | 271.84 | 24,388 |
| Feb 26, 2024 | 259.40 | 259.50 | 253.60 | 253.75 | 253.75 | 2,055 |
| Feb 23, 2024 | 259.30 | 264.00 | 258.00 | 261.01 | 261.01 | 697 |
| Feb 22, 2024 | 262.00 | 266.00 | 260.50 | 263.98 | 263.98 | 2,831 |
| Feb 21, 2024 | 251.19 | 251.42 | 250.40 | 250.40 | 250.40 | 826 |
| Feb 20, 2024 | 250.00 | 251.20 | 250.00 | 251.20 | 251.20 | 417 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 255.80 | 257.00 | 253.00 | 253.00 | 253.00 | 8,514 |
| Feb 15, 2024 | 265.00 | 265.00 | 259.35 | 259.63 | 259.63 | 3,041 |
| Feb 14, 2024 | 257.85 | 262.00 | 256.50 | 261.29 | 261.29 | 1,086 |
| Feb 13, 2024 | 257.00 | 261.50 | 257.00 | 258.51 | 258.51 | 2,189 |
| Feb 12, 2024 | 265.00 | 266.00 | 264.22 | 264.40 | 264.40 | 6,049 |
| Feb 09, 2024 | 265.00 | 265.00 | 257.00 | 261.40 | 261.40 | 16,965 |
| Feb 08, 2024 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | 764 |
| Feb 07, 2024 | 268.02 | 270.00 | 267.80 | 268.00 | 268.00 | 6,181 |
| Feb 06, 2024 | 274.99 | 275.00 | 272.00 | 272.00 | 272.00 | 149 |
| Feb 02, 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 175 |
| Feb 01, 2024 | 295.00 | 295.00 | 279.00 | 288.00 | 288.00 | 2,435 |
| Jan 31, 2024 | 286.50 | 294.00 | 286.50 | 292.00 | 292.00 | 479 |
| Jan 30, 2024 | 288.00 | 291.00 | 284.00 | 284.00 | 284.00 | 8,613 |
| Jan 29, 2024 | 281.50 | 284.00 | 281.50 | 284.00 | 284.00 | 14,336 |
| Jan 26, 2024 | 285.20 | 285.20 | 273.00 | 273.00 | 273.00 | 1,687 |
| Jan 25, 2024 | 282.00 | 282.40 | 282.00 | 282.00 | 282.00 | 691 |
| Jan 24, 2024 | 279.51 | 279.51 | 270.61 | 278.90 | 278.90 | 808 |
| Jan 23, 2024 | 285.78 | 286.00 | 278.32 | 281.99 | 281.99 | 474 |
| Jan 22, 2024 | 288.00 | 288.01 | 286.99 | 287.22 | 287.22 | 977 |
| Jan 19, 2024 | 288.61 | 297.00 | 288.61 | 297.00 | 297.00 | 1,261 |
| Jan 18, 2024 | 294.49 | 304.00 | 290.00 | 301.29 | 301.29 | 3,154 |
| Jan 17, 2024 | 292.00 | 294.50 | 292.00 | 294.49 | 294.49 | 102 |
| Jan 16, 2024 | 288.00 | 292.00 | 288.00 | 291.82 | 291.82 | 1,848 |
| Jan 15, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 8 |
| Jan 12, 2024 | 283.21 | 287.00 | 283.21 | 287.00 | 287.00 | 10,417 |
| Jan 11, 2024 | 302.79 | 302.79 | 292.50 | 294.80 | 294.80 | 853 |
| Jan 10, 2024 | 294.00 | 302.50 | 294.00 | 295.22 | 295.22 | 6,297 |
| Jan 09, 2024 | 290.00 | 295.50 | 289.00 | 294.00 | 294.00 | 711 |
| Jan 08, 2024 | 292.85 | 296.00 | 285.23 | 290.95 | 290.95 | 7,721 |
| Jan 05, 2024 | 287.00 | 295.99 | 287.00 | 293.00 | 293.00 | 1,343 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 284.60 | 284.60 | 277.99 | 277.99 | 277.99 | 3,861 |
| Jan 02, 2024 | 307.00 | 307.00 | 294.00 | 294.02 | 294.02 | 846 |
| Dec 29, 2023 | 316.00 | 318.00 | 315.60 | 315.60 | 315.60 | 6,150 |
| Dec 28, 2023 | 312.16 | 316.99 | 312.16 | 315.20 | 315.20 | 313 |
| Dec 27, 2023 | 310.00 | 312.00 | 309.52 | 310.02 | 310.02 | 700 |
| Dec 26, 2023 | 315.00 | 316.00 | 311.51 | 315.99 | 315.99 | 197 |
| Dec 22, 2023 | 322.00 | 334.00 | 318.00 | 321.50 | 321.50 | 15,676 |
| Dec 21, 2023 | 318.00 | 332.00 | 318.00 | 328.00 | 328.00 | 4,566 |
| Dec 20, 2023 | 315.50 | 318.50 | 310.01 | 310.57 | 310.57 | 369 |
| Dec 19, 2023 | 316.00 | 321.50 | 316.00 | 321.00 | 321.00 | 518 |
| Dec 18, 2023 | 319.00 | 325.49 | 315.38 | 316.00 | 316.00 | 4,336 |
| Dec 15, 2023 | 324.80 | 324.80 | 319.20 | 320.23 | 320.23 | 20,374 |
| Dec 14, 2023 | 317.01 | 335.99 | 317.01 | 321.64 | 321.64 | 7,655 |
| Dec 13, 2023 | 304.50 | 315.00 | 304.50 | 314.96 | 314.96 | 936 |
| Dec 11, 2023 | 312.70 | 312.70 | 300.00 | 304.50 | 304.50 | 1,852 |
| Dec 08, 2023 | 313.00 | 314.99 | 310.01 | 314.00 | 314.00 | 4,510 |
| Dec 07, 2023 | 303.00 | 315.00 | 303.00 | 315.00 | 315.00 | 1,640 |
| Dec 06, 2023 | 291.00 | 307.05 | 291.00 | 301.99 | 301.99 | 13,251 |
| Dec 05, 2023 | 283.01 | 290.09 | 283.01 | 286.50 | 286.50 | 11,318 |
| Dec 04, 2023 | 281.00 | 285.00 | 280.99 | 282.00 | 282.00 | 1,113 |
| Dec 01, 2023 | 261.63 | 270.00 | 261.63 | 269.96 | 269.96 | 1,398 |
| Nov 30, 2023 | 260.80 | 263.19 | 259.10 | 263.00 | 263.00 | 4,474 |
| Nov 29, 2023 | 255.30 | 260.50 | 255.30 | 259.60 | 259.60 | 897 |
| Nov 28, 2023 | 251.15 | 251.15 | 244.01 | 244.01 | 244.01 | 283 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.