Skip to main content

Carnival Corp (NY: CCL )

16.48 -0.71 (-4.13%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.33 24.50 24.12 24.23 3,824,080 +0.47(+1.98%)
Jun 27, 2003 24.07 24.35 23.62 23.76 2,990,133 -0.13(-0.56%)
Jun 26, 2003 23.29 24.02 23.25 23.89 5,785,164 +0.79(+3.42%)
Jun 25, 2003 22.39 23.55 22.39 23.10 10,705,519 -0.75(-3.16%)
Jun 24, 2003 23.89 24.06 23.57 23.86 2,801,874 -0.04(-0.16%)
Jun 23, 2003 24.07 24.07 23.71 23.89 2,322,975 -0.25(-1.02%)
Jun 20, 2003 23.92 24.18 23.91 24.14 5,591,806 +0.63(+2.66%)
Jun 19, 2003 24.18 24.22 23.48 23.51 2,443,471 -0.60(-2.47%)
Jun 18, 2003 24.18 24.59 23.93 24.11 2,044,814 -0.09(-0.37%)
Jun 17, 2003 24.30 24.44 24.04 24.20 4,124,113 +0.09(+0.37%)
Jun 16, 2003 24.00 24.25 23.89 24.11 3,387,448 +0.18(+0.75%)
Jun 13, 2003 24.18 24.19 23.81 23.93 3,372,420 -0.26(-1.08%)
Jun 12, 2003 24.09 24.26 23.77 24.19 4,557,256 +0.49(+2.08%)
Jun 11, 2003 23.18 23.74 23.17 23.70 4,496,202 +0.73(+3.18%)
Jun 10, 2003 23.48 23.51 22.89 22.97 3,603,349 -0.32(-1.38%)
Jun 09, 2003 23.40 23.46 23.18 23.29 2,380,539 -0.15(-0.64%)
Jun 06, 2003 23.85 24.06 23.43 23.44 4,476,477 -0.30(-1.26%)
Jun 05, 2003 23.62 23.85 23.42 23.74 3,167,388 +0.16(+0.66%)
Jun 04, 2003 23.21 23.77 23.21 23.58 3,638,102 +0.46(+2.00%)
Jun 03, 2003 23.19 23.28 22.95 23.12 2,507,477 -0.07(-0.32%)
Jun 02, 2003 22.92 23.51 22.84 23.19 4,400,262 +0.39(+1.70%)
May 30, 2003 22.51 22.91 22.50 22.80 2,837,298 +0.39(+1.73%)
May 29, 2003 22.36 22.73 22.30 22.42 3,692,178 +0.12(+0.54%)
May 28, 2003 21.98 22.30 21.89 22.30 3,898,820 +0.57(+2.64%)
May 27, 2003 21.35 21.83 21.35 21.72 5,130,888 +0.20(+0.93%)
May 23, 2003 21.60 21.62 21.34 21.52 2,913,648 -0.04(-0.17%)
May 22, 2003 21.38 21.69 21.28 21.56 4,598,852 +0.28(+1.33%)
May 21, 2003 21.57 21.72 21.24 21.28 4,618,846 -0.28(-1.31%)
May 20, 2003 21.87 22.16 21.33 21.56 4,798,248 -0.14(-0.65%)
May 19, 2003 21.95 22.07 21.70 21.70 5,441,924 -0.43(-1.95%)
May 16, 2003 22.17 22.59 22.13 22.13 5,807,438 -0.01(-0.03%)
May 15, 2003 22.12 22.36 22.01 22.14 4,034,881 +0.51(+2.38%)
May 14, 2003 21.76 21.95 21.58 21.63 2,910,696 -0.12(-0.55%)
May 13, 2003 21.76 22.04 21.72 21.75 4,655,075 -0.07(-0.34%)
May 12, 2003 21.54 21.96 21.33 21.82 3,586,173 +0.40(+1.84%)
May 09, 2003 21.21 21.66 21.09 21.43 4,127,870 +0.25(+1.16%)
May 08, 2003 21.26 21.49 21.05 21.18 3,556,921 -0.31(-1.42%)
May 07, 2003 21.39 21.77 21.33 21.49 3,902,040 +0.05(+0.24%)
May 06, 2003 21.28 21.57 21.25 21.43 7,071,844 +0.44(+2.09%)
May 05, 2003 21.08 21.23 20.91 20.99 2,439,580 -0.22(-1.05%)
May 02, 2003 20.53 21.22 20.53 21.22 3,633,943 +0.60(+2.93%)
May 01, 2003 20.56 20.66 20.23 20.61 3,379,129 +0.05(+0.25%)
Apr 30, 2003 20.64 20.74 20.49 20.56 3,543,369 -0.08(-0.40%)
Apr 29, 2003 20.23 20.68 20.17 20.64 5,310,559 +0.43(+2.14%)
Apr 28, 2003 19.52 20.22 19.51 20.21 3,817,371 +0.69(+3.55%)
Apr 25, 2003 19.94 19.94 19.51 19.52 6,874,059 -0.57(-2.82%)
Apr 24, 2003 20.35 20.35 19.85 20.08 4,810,056 -0.25(-1.25%)
Apr 23, 2003 20.35 20.42 20.05 20.34 12,526,248 -0.17(-0.84%)
Apr 22, 2003 19.91 20.58 19.82 20.51 5,012,673 +0.60(+3.03%)
Apr 21, 2003 19.94 20.20 19.86 19.91 3,120,156 -0.22(-1.11%)
Apr 17, 2003 19.41 20.18 19.41 20.13 8,228,501 +0.75(+3.84%)
Apr 16, 2003 19.71 19.90 19.28 19.38 4,670,640 -0.35(-1.77%)
Apr 15, 2003 19.26 19.74 19.23 19.73 5,212,739 +0.47(+2.44%)
Apr 14, 2003 18.65 19.37 18.62 19.26 3,580,806 +0.63(+3.36%)
Apr 11, 2003 18.90 18.90 18.43 18.64 5,098,684 -0.26(-1.38%)
Apr 10, 2003 18.95 18.97 18.53 18.90 2,464,538 -0.04(-0.24%)
Apr 09, 2003 19.35 19.49 18.94 18.94 3,649,910 -0.40(-2.04%)
Apr 08, 2003 19.60 19.60 19.25 19.34 4,038,907 -0.26(-1.33%)
Apr 07, 2003 19.56 19.94 19.56 19.60 6,780,936 +0.67(+3.54%)
Apr 04, 2003 19.06 19.25 18.91 18.93 4,564,099 -0.04(-0.20%)
Apr 03, 2003 19.01 19.23 18.86 18.97 4,147,327 +0.14(+0.75%)
Apr 02, 2003 18.11 18.93 18.09 18.82 6,513,509 +1.07(+6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.