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 28, 2002 20.68 20.87 20.57 20.64 3,142,967 -0.01(-0.04%)
Jun 27, 2002 20.61 20.86 20.07 20.64 4,960,610 +0.19(+0.91%)
Jun 26, 2002 20.73 20.82 20.05 20.46 2,404,424 -0.31(-1.47%)
Jun 25, 2002 21.24 21.51 20.76 20.76 3,021,397 -0.86(-3.96%)
Jun 21, 2002 21.02 21.93 21.02 21.62 13,418 -0.14(-0.65%)
Jun 20, 2002 21.98 22.26 21.69 21.76 2,361,620 -0.18(-0.82%)
Jun 19, 2002 21.54 22.25 21.49 21.94 3,356,721 +0.27(+1.24%)
Jun 18, 2002 21.77 21.87 21.65 21.67 2,905,329 -0.08(-0.38%)
Jun 17, 2002 21.43 21.84 21.40 21.75 2,521,700 +0.55(+2.60%)
Jun 14, 2002 21.46 21.46 20.87 21.20 2,162,090 -0.37(-1.73%)
Jun 12, 2002 22.04 22.12 21.43 21.57 2,323,378 -0.37(-1.66%)
Jun 11, 2002 22.28 22.71 21.90 21.94 1,767,994 -0.31(-1.37%)
Jun 10, 2002 22.17 22.54 22.13 22.25 1,356,992 +0.24(+1.08%)
Jun 07, 2002 21.82 22.16 21.63 22.01 1,266,687 +0.19(+0.89%)
Jun 06, 2002 22.02 22.21 21.72 21.81 1,916,535 -0.29(-1.31%)
Jun 05, 2002 21.91 22.22 21.81 22.10 40,254 -0.55(-2.43%)
May 31, 2002 22.66 23.01 22.62 22.66 1,999,862 -0.27(-1.17%)
May 28, 2002 23.33 23.33 22.86 22.92 894,195 -0.14(-0.61%)
May 27, 2002 23.25 23.48 23.07 23.07 1,217,710 +0.00(+0.00%)
May 24, 2002 23.25 23.48 23.07 23.07 1,217,710 -0.25(-1.06%)
May 23, 2002 23.29 23.47 22.99 23.31 1,712,174 -0.05(-0.22%)
May 22, 2002 23.65 23.65 23.03 23.36 2,046,692 -0.34(-1.45%)
May 21, 2002 24.15 24.22 23.70 23.71 1,759,943 -0.06(-0.25%)
May 20, 2002 24.17 24.18 23.77 23.77 1,382,889 -0.59(-2.42%)
May 17, 2002 24.45 24.52 24.19 24.35 1,166,989 -0.17(-0.70%)
May 16, 2002 24.21 24.73 24.16 24.53 1,449,310 +0.22(+0.89%)
May 15, 2002 23.92 24.41 23.83 24.31 1,881,513 +0.20(+0.83%)
May 14, 2002 23.92 24.21 23.69 24.11 1,248,438 +0.37(+1.54%)
May 13, 2002 23.01 23.80 22.92 23.74 1,658,769 +0.69(+3.01%)
May 10, 2002 23.48 23.53 22.88 23.05 2,103,854 -0.47(-2.00%)
May 09, 2002 23.66 24.07 23.51 23.52 1,734,583 -0.18(-0.75%)
May 08, 2002 23.77 24.21 23.69 23.70 2,963,162 +0.19(+0.79%)
May 07, 2002 24.33 24.59 23.40 23.51 3,531,829 -0.75(-3.07%)
May 06, 2002 24.60 24.82 24.26 24.26 1,260,648 -0.60(-2.40%)
May 03, 2002 24.97 25.17 24.65 24.85 1,609,524 -0.22(-0.86%)
May 02, 2002 25.77 25.77 24.93 25.07 2,287,148 -0.70(-2.72%)
May 01, 2002 24.97 25.82 24.86 25.77 4,282,449 +0.95(+3.81%)
Apr 30, 2002 23.93 24.95 23.93 24.82 3,561,215 +0.89(+3.74%)
Apr 29, 2002 24.03 24.13 23.85 23.93 2,003,888 -0.03(-0.12%)
Apr 26, 2002 24.19 24.43 23.92 23.96 1,266,553 -0.32(-1.32%)
Apr 25, 2002 24.13 24.30 23.82 24.28 1,568,330 -0.04(-0.15%)
Apr 24, 2002 24.22 24.54 23.96 24.32 2,028,980 +0.25(+1.02%)
Apr 23, 2002 23.84 24.07 23.48 24.07 1,698,622 +0.22(+0.94%)
Apr 22, 2002 23.66 24.03 23.62 23.85 1,149,008 -0.10(-0.40%)
Apr 19, 2002 23.85 24.03 23.69 23.94 1,934,247 +0.10(+0.41%)
Apr 18, 2002 24.35 24.59 23.60 23.85 2,154,307 -0.50(-2.05%)
Apr 17, 2002 24.07 24.38 23.93 24.35 1,857,897 -0.02(-0.09%)
Apr 16, 2002 24.11 24.43 24.11 24.37 1,399,259 +0.28(+1.18%)
Apr 15, 2002 24.22 24.40 23.92 24.09 2,052,999 -0.09(-0.37%)
Apr 12, 2002 24.15 24.27 24.00 24.18 2,981,142 +0.03(+0.12%)
Apr 11, 2002 24.57 24.57 24.02 24.15 3,222,806 -0.42(-1.73%)
Apr 10, 2002 23.82 24.57 23.64 24.57 6,129,880 +0.94(+3.97%)
Apr 09, 2002 23.59 23.77 23.51 23.63 2,542,901 +0.39(+1.67%)
Apr 08, 2002 23.10 23.28 22.77 23.24 2,204,894 +0.06(+0.26%)
Apr 05, 2002 23.10 23.25 22.92 23.18 1,951,020 +0.08(+0.35%)
Apr 04, 2002 23.29 23.29 23.00 23.10 2,792,213 -0.21(-0.90%)
Apr 03, 2002 23.54 23.55 23.24 23.31 1,925,793 -0.41(-1.73%)
Apr 02, 2002 23.77 24.00 23.55 23.72 2,267,960 -0.45(-1.88%)
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.