Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.81 36.41 35.76 36.35 6,011,541 +0.17(+0.47%)
Jun 28, 2007 36.10 36.41 35.91 36.17 9,416,826 +0.03(+0.08%)
Jun 27, 2007 35.70 36.17 35.67 36.14 6,712,502 -0.19(-0.51%)
Jun 26, 2007 36.36 36.39 36.08 36.33 4,206,635 +0.19(+0.54%)
Jun 25, 2007 36.14 36.56 35.94 36.14 6,945,041 -0.62(-1.68%)
Jun 22, 2007 35.85 36.76 35.77 36.76 25,128,712 +0.74(+2.05%)
Jun 21, 2007 36.14 36.32 35.65 36.02 8,050,038 -0.79(-2.15%)
Jun 20, 2007 37.02 37.22 36.76 36.81 4,711,432 -0.24(-0.64%)
Jun 19, 2007 36.30 37.61 36.30 37.05 7,113,843 +0.04(+0.10%)
Jun 18, 2007 36.98 37.22 36.70 37.01 6,551,617 -0.04(-0.10%)
Jun 15, 2007 37.10 37.16 36.90 37.05 5,093,987 -0.05(-0.14%)
Jun 14, 2007 37.08 37.19 36.90 37.10 3,882,852 -0.07(-0.20%)
Jun 13, 2007 36.99 37.19 36.82 37.17 4,667,420 +0.13(+0.36%)
Jun 12, 2007 36.46 37.75 36.46 37.04 6,323,372 +0.58(+1.59%)
Jun 11, 2007 36.52 36.85 36.29 36.46 4,645,785 -0.06(-0.16%)
Jun 08, 2007 36.44 36.59 36.22 36.52 4,447,913 +0.05(+0.14%)
Jun 07, 2007 37.07 37.35 36.47 36.47 4,976,175 -0.93(-2.49%)
Jun 06, 2007 37.64 37.84 37.34 37.40 4,137,531 -0.80(-2.11%)
Jun 05, 2007 37.90 38.64 38.01 38.20 5,771,880 +0.39(+1.04%)
Jun 04, 2007 37.86 38.00 37.55 37.81 3,450,857 +0.14(+0.38%)
Jun 01, 2007 37.69 37.83 37.40 37.66 2,417,836 +0.07(+0.20%)
May 31, 2007 37.71 37.75 37.28 37.59 2,905,463 +0.01(+0.04%)
May 30, 2007 37.55 37.60 37.10 37.58 2,866,550 +0.03(+0.08%)
May 29, 2007 38.27 38.27 37.34 37.55 3,140,008 +0.32(+0.86%)
May 25, 2007 37.06 37.28 36.93 37.23 1,440,867 +0.28(+0.77%)
May 24, 2007 37.22 37.40 36.79 36.94 2,954,239 -0.12(-0.32%)
May 23, 2007 37.20 37.41 37.04 37.06 3,161,350 -0.11(-0.30%)
May 22, 2007 36.91 37.34 36.79 37.17 4,141,154 +0.34(+0.93%)
May 21, 2007 36.41 36.89 36.20 36.83 5,352,868 +0.18(+0.49%)
May 18, 2007 35.41 36.70 35.47 36.65 5,861,246 +1.28(+3.62%)
May 17, 2007 35.32 35.48 35.16 35.37 3,291,239 -0.32(-0.90%)
May 16, 2007 35.67 35.84 35.44 35.69 1,829,718 -0.01(-0.02%)
May 15, 2007 35.92 36.22 35.65 35.70 2,875,540 -0.22(-0.62%)
May 14, 2007 36.21 36.26 35.70 35.92 2,030,054 -0.44(-1.21%)
May 11, 2007 35.96 36.40 35.70 36.36 3,136,124 +0.49(+1.37%)
May 10, 2007 35.92 36.49 35.70 35.87 5,126,728 -0.04(-0.12%)
May 09, 2007 35.25 36.03 35.34 35.91 2,292,515 +0.66(+1.88%)
May 08, 2007 35.57 35.59 35.18 35.25 2,824,283 -0.31(-0.88%)
May 07, 2007 35.73 35.74 35.42 35.56 1,542,835 -0.17(-0.48%)
May 04, 2007 35.88 36.21 35.63 35.73 2,220,191 -0.15(-0.42%)
May 03, 2007 36.45 36.46 35.73 35.88 3,137,600 -0.56(-1.53%)
May 02, 2007 36.26 36.55 36.09 36.44 2,707,812 +0.30(+0.82%)
May 01, 2007 36.37 36.44 35.81 36.14 5,794,959 -0.29(-0.80%)
Apr 30, 2007 36.25 36.65 36.09 36.44 5,529,156 +0.16(+0.43%)
Apr 27, 2007 36.30 36.37 35.91 36.28 2,919,821 +0.16(+0.43%)
Apr 26, 2007 35.77 36.25 35.77 36.12 3,864,684 -0.06(-0.16%)
Apr 25, 2007 35.82 36.26 35.82 36.18 3,150,213 +0.62(+1.74%)
Apr 24, 2007 35.76 35.81 35.42 35.56 3,942,307 +0.22(+0.63%)
Apr 23, 2007 35.24 35.49 35.24 35.34 4,526,159 +0.16(+0.47%)
Apr 20, 2007 34.74 35.36 34.74 35.18 6,562,352 +0.48(+1.40%)
Apr 19, 2007 34.36 34.79 34.24 34.69 3,393,479 +0.10(+0.30%)
Apr 18, 2007 34.60 34.86 34.45 34.59 3,708,280 -0.22(-0.62%)
Apr 17, 2007 34.86 34.96 34.60 34.80 3,619,719 -0.06(-0.17%)
Apr 16, 2007 33.94 34.97 33.94 34.86 5,789,518 +1.14(+3.38%)
Apr 13, 2007 34.06 34.06 33.61 33.72 4,089,633 -0.07(-0.20%)
Apr 12, 2007 33.71 33.89 33.60 33.79 5,767,284 +0.17(+0.51%)
Apr 11, 2007 34.28 34.36 33.57 33.62 5,711,095 -0.69(-2.02%)
Apr 10, 2007 34.86 34.94 34.30 34.31 4,171,211 -0.34(-0.97%)
Apr 09, 2007 34.83 34.91 34.61 34.65 2,603,417 -0.19(-0.56%)
Apr 05, 2007 34.99 35.16 34.78 34.84 2,531,022 -0.19(-0.53%)
Apr 04, 2007 35.41 35.47 34.99 35.03 3,130,085 -0.31(-0.89%)
Apr 03, 2007 35.29 35.60 35.28 35.34 2,392,348 +0.17(+0.49%)
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.