Carnival Corporation & plc (CCL1N.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 02:51PM CDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2023 | 240.00 | 250.00 | 240.00 | 241.30 | 241.30 | 429 |
| Sept 26, 2023 | 244.00 | 244.00 | 239.51 | 241.30 | 241.30 | 2,350 |
| Sept 25, 2023 | 240.01 | 244.00 | 237.52 | 244.00 | 244.00 | 254 |
| Sept 22, 2023 | 248.00 | 248.00 | 240.01 | 240.03 | 240.03 | 439 |
| Sept 21, 2023 | 250.00 | 250.00 | 246.00 | 246.01 | 246.01 | 89 |
| Sept 20, 2023 | 259.00 | 259.00 | 251.20 | 251.32 | 251.32 | 286 |
| Sept 19, 2023 | 254.00 | 261.00 | 254.00 | 261.00 | 261.00 | 225 |
| Sept 18, 2023 | 256.42 | 259.00 | 256.42 | 266.42 | 266.42 | 1,906 |
| Sept 15, 2023 | - | - | - | - | - | - |
| Sept 14, 2023 | 268.00 | 269.00 | 266.00 | 268.98 | 268.98 | 612 |
| Sept 13, 2023 | 262.01 | 262.01 | 262.01 | 262.01 | 262.01 | 11 |
| Sept 12, 2023 | 268.00 | 268.00 | 262.01 | 262.01 | 262.01 | 47 |
| Sept 11, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1,138 |
| Sept 08, 2023 | 261.81 | 268.00 | 261.81 | 268.00 | 268.00 | 185 |
| Sept 07, 2023 | 270.57 | 270.57 | 264.00 | 270.57 | 270.57 | 5,252 |
| Sept 06, 2023 | 265.02 | 271.99 | 264.80 | 271.99 | 271.99 | 789 |
| Sept 05, 2023 | 262.00 | 269.10 | 262.00 | 267.91 | 267.91 | 3,853 |
| Sept 04, 2023 | - | - | - | - | - | - |
| Sept 01, 2023 | 269.61 | 269.61 | 268.10 | 269.10 | 269.10 | 265 |
| Aug 31, 2023 | 270.00 | 270.99 | 270.00 | 270.99 | 270.99 | 286 |
| Aug 30, 2023 | 270.50 | 272.00 | 266.40 | 266.40 | 266.40 | 664 |
| Aug 29, 2023 | 263.00 | 272.00 | 262.54 | 263.92 | 263.92 | 386 |
| Aug 28, 2023 | 266.67 | 266.67 | 261.01 | 266.67 | 266.67 | 943 |
| Aug 25, 2023 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | 52 |
| Aug 24, 2023 | - | - | - | - | - | - |
| Aug 23, 2023 | 272.98 | 272.98 | 272.98 | 272.98 | 272.98 | 100 |
| Aug 22, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 34 |
| Aug 21, 2023 | 266.00 | 266.00 | 264.60 | 266.00 | 266.00 | 206 |
| Aug 18, 2023 | 267.60 | 267.60 | 266.00 | 266.00 | 266.00 | 646 |
| Aug 17, 2023 | 275.00 | 277.99 | 275.00 | 277.99 | 277.99 | 3,427 |
| Aug 16, 2023 | 275.01 | 280.00 | 275.01 | 280.00 | 280.00 | 969 |
| Aug 15, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 129 |
| Aug 14, 2023 | 284.08 | 285.50 | 280.00 | 281.01 | 281.01 | 354 |
| Aug 11, 2023 | 290.00 | 291.98 | 285.00 | 285.00 | 285.00 | 171 |
| Aug 10, 2023 | 295.01 | 298.10 | 290.01 | 292.02 | 292.02 | 737 |
| Aug 09, 2023 | 310.00 | 310.00 | 295.01 | 295.01 | 295.01 | 410 |
| Aug 08, 2023 | 304.93 | 304.94 | 300.02 | 304.94 | 304.94 | 208 |
| Aug 07, 2023 | 299.00 | 307.00 | 299.00 | 307.00 | 307.00 | 631 |
| Aug 04, 2023 | 296.40 | 297.00 | 296.40 | 296.40 | 296.40 | 859 |
| Aug 03, 2023 | 307.16 | 310.00 | 303.00 | 303.25 | 303.25 | 183 |
| Aug 02, 2023 | 303.00 | 303.00 | 297.03 | 300.21 | 300.21 | 569 |
| Aug 01, 2023 | 315.00 | 315.00 | 295.00 | 303.00 | 303.00 | 1,144 |
| Jul 31, 2023 | 308.00 | 315.00 | 308.00 | 313.45 | 313.45 | 1,656 |
| Jul 28, 2023 | 308.00 | 310.50 | 307.00 | 308.00 | 308.00 | 506 |
| Jul 27, 2023 | 302.00 | 314.00 | 302.00 | 307.54 | 307.54 | 2,546 |
| Jul 26, 2023 | 295.00 | 296.00 | 293.40 | 296.00 | 296.00 | 408 |
| Jul 25, 2023 | 298.00 | 298.00 | 295.00 | 295.00 | 295.00 | 265 |
| Jul 24, 2023 | 303.50 | 304.78 | 294.90 | 296.69 | 296.69 | 167 |
| Jul 21, 2023 | 298.00 | 303.50 | 298.00 | 303.50 | 303.50 | 1,831 |
| Jul 20, 2023 | 300.82 | 301.00 | 299.00 | 299.00 | 299.00 | 74 |
| Jul 19, 2023 | 301.01 | 307.49 | 300.81 | 300.82 | 300.82 | 72 |
| Jul 18, 2023 | 299.99 | 310.00 | 299.99 | 305.20 | 305.20 | 2,567 |
| Jul 17, 2023 | 300.00 | 301.00 | 296.50 | 296.50 | 296.50 | 513 |
| Jul 14, 2023 | 298.00 | 304.00 | 287.21 | 287.21 | 287.21 | 404 |
| Jul 13, 2023 | 309.00 | 310.00 | 298.75 | 298.76 | 298.76 | 1,667 |
| Jul 12, 2023 | 322.77 | 322.77 | 308.00 | 308.55 | 308.55 | 1,206 |
| Jul 11, 2023 | 325.00 | 325.50 | 318.02 | 323.99 | 323.99 | 886 |
| Jul 10, 2023 | 326.00 | 330.00 | 324.90 | 328.01 | 328.01 | 861 |
| Jul 07, 2023 | 327.55 | 331.50 | 325.00 | 327.31 | 327.31 | 5,077 |
| Jul 06, 2023 | 324.00 | 327.54 | 312.01 | 324.70 | 324.70 | 2,068 |
| Jul 05, 2023 | 320.00 | 330.94 | 320.00 | 328.00 | 328.00 | 1,647 |
| Jul 04, 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 31 |
| Jul 03, 2023 | 323.00 | 327.00 | 317.20 | 320.00 | 320.00 | 2,981 |
| Jun 30, 2023 | 303.00 | 323.00 | 303.00 | 322.00 | 322.00 | 170,743 |
| Jun 29, 2023 | 300.00 | 303.50 | 290.00 | 292.51 | 292.51 | 156,139 |
| Jun 28, 2023 | 272.00 | 297.00 | 272.00 | 295.00 | 295.00 | 3,059 |
| Jun 27, 2023 | 249.97 | 271.00 | 249.97 | 269.86 | 269.86 | 2,281 |
| Jun 26, 2023 | 250.00 | 257.00 | 238.02 | 248.84 | 248.84 | 5,416 |
| Jun 23, 2023 | 270.02 | 274.00 | 269.02 | 269.02 | 269.02 | 4,285 |
| Jun 22, 2023 | 268.00 | 273.99 | 268.00 | 270.03 | 270.03 | 919 |
| Jun 21, 2023 | 273.00 | 278.00 | 268.00 | 270.23 | 270.23 | 1,707 |
| Jun 20, 2023 | 268.76 | 274.04 | 268.76 | 270.51 | 270.51 | 2,171 |
| Jun 19, 2023 | 268.51 | 269.00 | 268.51 | 268.51 | 268.51 | 60 |
| Jun 16, 2023 | 280.00 | 280.30 | 266.01 | 268.03 | 268.03 | 8,480 |
| Jun 15, 2023 | 267.05 | 279.99 | 267.05 | 278.95 | 278.95 | 2,830 |
| Jun 14, 2023 | 270.00 | 270.00 | 260.41 | 260.41 | 260.41 | 5,156 |
| Jun 13, 2023 | 258.99 | 264.00 | 257.00 | 263.48 | 263.48 | 11,570 |
| Jun 12, 2023 | 238.00 | 260.50 | 238.00 | 255.22 | 255.22 | 39,978 |
| Jun 09, 2023 | 220.00 | 227.00 | 220.00 | 225.01 | 225.01 | 761 |
| Jun 08, 2023 | 223.50 | 224.99 | 221.46 | 224.22 | 224.22 | 65,988 |
| Jun 07, 2023 | 225.00 | 228.00 | 224.00 | 226.58 | 226.58 | 2,886 |
| Jun 06, 2023 | 221.20 | 223.00 | 220.03 | 220.04 | 220.04 | 18,150 |
| Jun 05, 2023 | 213.00 | 215.35 | 212.50 | 213.25 | 213.25 | 1,245 |
| Jun 02, 2023 | 208.00 | 214.79 | 208.00 | 213.08 | 213.08 | 15,452 |
| Jun 01, 2023 | 199.01 | 208.28 | 195.21 | 208.27 | 208.27 | 11,244 |
| May 31, 2023 | 201.05 | 202.00 | 193.02 | 197.51 | 197.51 | 220,923 |
| May 30, 2023 | 198.59 | 204.00 | 198.59 | 201.05 | 201.05 | 10,892 |
| May 29, 2023 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | 11 |
| May 26, 2023 | 196.00 | 200.00 | 196.00 | 198.59 | 198.59 | 497,874 |
| May 25, 2023 | 198.50 | 198.50 | 193.01 | 193.02 | 193.02 | 4,380 |
| May 24, 2023 | 192.00 | 195.00 | 186.01 | 195.00 | 195.00 | 18,241 |
| May 23, 2023 | 201.79 | 206.07 | 199.00 | 199.00 | 199.00 | 1,945 |
| May 22, 2023 | 198.00 | 201.05 | 197.03 | 197.03 | 197.03 | 1,786 |
| May 19, 2023 | 196.41 | 197.99 | 187.21 | 194.31 | 194.31 | 1,209 |
| May 18, 2023 | 198.50 | 200.00 | 197.29 | 200.00 | 200.00 | 24,380 |
| May 17, 2023 | 189.00 | 194.00 | 189.00 | 193.17 | 193.17 | 6,299 |
| May 16, 2023 | 176.41 | 185.00 | 176.41 | 184.52 | 184.52 | 3,405 |
| May 15, 2023 | 175.00 | 181.26 | 175.00 | 176.41 | 176.41 | 355 |
| May 12, 2023 | 176.00 | 177.07 | 168.01 | 168.07 | 168.07 | 19,059 |
| May 11, 2023 | 180.00 | 180.58 | 179.50 | 180.00 | 180.00 | 968 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
