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, 2012 27.31 27.31 26.91 26.97 5,461,789 +0.42(+1.57%)
Jun 28, 2012 26.43 26.68 26.25 26.56 4,472,151 -0.01(-0.03%)
Jun 27, 2012 26.32 26.66 26.24 26.56 4,910,738 +0.02(+0.06%)
Jun 26, 2012 26.36 26.75 26.26 26.55 5,250,600 +0.18(+0.69%)
Jun 25, 2012 26.27 26.59 26.18 26.37 8,385,853 -0.13(-0.48%)
Jun 22, 2012 27.34 27.40 26.17 26.49 14,726,411 -0.72(-2.66%)
Jun 21, 2012 27.95 28.01 27.12 27.22 7,437,755 -0.60(-2.15%)
Jun 20, 2012 27.95 28.03 27.67 27.82 5,652,384 +0.18(+0.65%)
Jun 19, 2012 27.75 27.93 27.57 27.63 8,237,468 +0.31(+1.12%)
Jun 18, 2012 27.27 27.63 27.15 27.33 5,058,891 -0.03(-0.12%)
Jun 15, 2012 27.08 27.45 27.06 27.36 6,831,092 +0.16(+0.58%)
Jun 14, 2012 26.54 27.26 26.41 27.20 6,882,814 +0.77(+2.92%)
Jun 13, 2012 26.38 26.96 26.29 26.43 7,373,912 -0.19(-0.71%)
Jun 12, 2012 25.90 26.70 25.83 26.62 8,352,499 +0.87(+3.36%)
Jun 11, 2012 26.01 26.07 25.73 25.75 5,421,511 -0.24(-0.94%)
Jun 08, 2012 25.21 26.01 25.11 26.00 6,119,412 +0.69(+2.74%)
Jun 07, 2012 25.53 25.60 25.23 25.30 5,174,363 +0.26(+1.04%)
Jun 06, 2012 24.72 25.12 24.68 25.05 3,585,337 +0.59(+2.40%)
Jun 05, 2012 24.27 24.60 24.27 24.46 4,017,373 +0.04(+0.18%)
Jun 04, 2012 24.49 24.66 24.12 24.42 5,167,494 -0.05(-0.19%)
Jun 01, 2012 24.83 24.96 24.42 24.46 7,448,771 -0.79(-3.15%)
May 31, 2012 25.21 25.45 24.94 25.26 6,816,050 +0.13(+0.53%)
May 30, 2012 25.11 25.31 25.08 25.12 7,383,093 -0.27(-1.05%)
May 29, 2012 25.32 25.45 25.16 25.39 3,814,773 +0.24(+0.97%)
May 25, 2012 25.30 25.45 25.08 25.15 4,180,390 -0.17(-0.65%)
May 24, 2012 25.22 25.34 25.05 25.31 4,785,970 +0.24(+0.97%)
May 23, 2012 24.98 25.17 24.73 25.07 5,172,975 +0.06(+0.22%)
May 22, 2012 25.13 25.30 24.94 25.01 6,798,618 +0.23(+0.91%)
May 21, 2012 24.19 24.80 24.05 24.79 5,117,363 +0.69(+2.85%)
May 18, 2012 24.62 24.69 23.97 24.10 9,430,875 -0.56(-2.28%)
May 17, 2012 24.87 24.94 24.44 24.66 7,645,958 -0.14(-0.57%)
May 16, 2012 25.08 25.29 24.78 24.80 4,381,084 -0.12(-0.50%)
May 15, 2012 24.78 25.28 24.75 24.93 5,589,813 +0.23(+0.92%)
May 14, 2012 24.32 24.76 24.28 24.70 5,075,846 +0.13(+0.54%)
May 11, 2012 24.47 25.00 24.40 24.57 3,987,588 +0.07(+0.29%)
May 10, 2012 24.83 24.86 24.43 24.50 4,034,302 +0.02(+0.10%)
May 09, 2012 24.23 24.66 24.23 24.47 4,423,632 -0.39(-1.57%)
May 08, 2012 25.06 25.12 24.51 24.87 5,258,280 -0.12(-0.47%)
May 07, 2012 24.73 25.10 24.71 24.98 4,207,659 -0.21(-0.84%)
May 04, 2012 25.23 25.36 25.04 25.19 4,653,860 -0.22(-0.86%)
May 03, 2012 25.71 25.75 25.30 25.41 4,454,295 -0.41(-1.57%)
May 02, 2012 25.47 25.88 25.45 25.82 4,819,919 +0.04(+0.15%)
May 01, 2012 25.38 25.95 25.38 25.78 3,389,103 +0.40(+1.58%)
Apr 30, 2012 25.41 25.55 25.28 25.38 2,710,320 -0.27(-1.05%)
Apr 27, 2012 25.76 25.89 25.62 25.65 4,028,975 +0.20(+0.80%)
Apr 26, 2012 25.01 25.47 25.01 25.44 3,655,840 +0.38(+1.53%)
Apr 25, 2012 25.17 25.27 24.92 25.06 5,127,263 +0.10(+0.41%)
Apr 24, 2012 24.64 24.97 24.55 24.96 5,451,482 +0.38(+1.56%)
Apr 23, 2012 24.46 24.64 24.23 24.58 6,787,057 -0.16(-0.66%)
Apr 20, 2012 25.47 25.50 24.66 24.74 9,363,105 -0.72(-2.82%)
Apr 19, 2012 25.15 25.51 25.13 25.46 9,093,436 +0.45(+1.78%)
Apr 18, 2012 24.89 25.09 24.83 25.01 5,717,511 +0.08(+0.31%)
Apr 17, 2012 24.84 24.99 24.67 24.94 4,856,531 +0.38(+1.56%)
Apr 16, 2012 24.43 24.70 24.21 24.55 5,393,340 +0.17(+0.70%)
Apr 13, 2012 24.43 24.51 24.23 24.38 5,147,827 -0.17(-0.68%)
Apr 12, 2012 24.36 24.68 24.30 24.55 4,282,596 +0.14(+0.59%)
Apr 11, 2012 24.26 24.47 24.12 24.40 9,826,937 +0.59(+2.49%)
Apr 10, 2012 24.05 24.23 23.46 23.81 8,545,758 -0.41(-1.71%)
Apr 09, 2012 23.64 24.35 23.55 24.23 6,542,253 +0.27(+1.11%)
Apr 05, 2012 23.74 24.00 23.74 23.96 5,599,673 -0.02(-0.10%)
Apr 04, 2012 24.21 24.39 23.90 23.98 8,114,384 -0.75(-3.03%)
Apr 03, 2012 24.87 24.97 24.62 24.73 5,205,094 -0.02(-0.06%)
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.