Carnival Corp (CCL)

23.48
-0.26 (-1.10%)
NYSE· Last Trade: Sep 3rd, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carnival Corp (CCL)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202623.6223.9223.3523.7422,785,15823.74
9/01/202623.6023.9723.0723.2325,366,12523.23
8/31/202624.5024.5623.8923.8931,275,09923.89
8/28/202625.2025.4824.6924.7619,187,98824.76
8/27/202625.4025.6024.9124.9515,682,81324.95
8/26/202626.2126.4625.5425.5916,164,99825.59
8/25/202626.2026.2925.7126.1419,129,17026.14
8/24/202626.0426.4225.5525.7120,287,22925.71
8/21/202625.6425.8725.4625.7317,040,78425.73
8/20/202626.2026.2725.1925.3726,802,26225.37
8/19/202627.5827.6126.6326.6916,236,08626.69
8/18/202627.4027.6627.2227.2710,998,36427.27
8/17/202627.9828.1027.5527.7313,670,03727.73
8/14/202628.4028.7928.1028.1215,049,75328.12
8/13/202628.1728.6027.9528.4213,688,39128.42
8/12/202627.9228.1127.4827.6710,926,11227.67
8/11/202627.9928.4327.5527.7313,960,97427.73
8/10/202628.3028.4927.7027.7524,291,33827.75
8/07/202629.2729.2728.3228.9913,379,99428.99
8/06/202629.4029.5628.7728.7913,944,01628.64
8/05/202629.7530.2229.6329.6717,049,89629.52
8/04/202629.3229.9129.2929.5922,462,40229.44
8/03/202628.4729.0928.2328.7416,768,55728.59
7/31/202627.9027.9927.2827.8117,275,09527.67
7/30/202627.6727.9327.1627.7723,656,14227.63
7/29/202627.4828.3927.3327.8120,267,89127.67
7/28/202627.0928.3226.9128.2327,065,82628.08
7/27/202627.2027.4926.6727.1221,119,64326.98
7/24/202625.6527.0225.5826.3323,020,51426.19
7/23/202625.2725.7425.1025.2724,942,44925.14
7/22/202625.9826.4825.7426.1015,854,71025.96
7/21/202626.1026.3225.8226.1616,027,47926.02
7/20/202626.6126.7725.8226.0417,755,77525.90
7/17/202626.0126.6625.8626.4116,843,69326.27
7/16/202626.4926.8626.2626.8613,954,27526.72
7/15/202626.6327.2326.3826.5919,346,68026.45
7/14/202626.5026.9226.2526.5014,210,35826.36
7/13/202626.5027.3026.3426.6116,281,58226.47
7/10/202626.8727.1826.3926.8312,441,52226.69
7/09/202625.9727.0425.8126.7216,745,13026.58
7/08/202626.1026.1125.2725.6427,585,02725.51
7/07/202627.3427.5726.4626.6818,237,85926.54
7/06/202628.0028.2627.3927.5115,012,54727.37
7/02/202628.9129.1527.4627.9119,204,73027.76
7/01/202628.6029.4328.4828.5218,538,79028.37
6/30/202628.9429.1228.2528.5717,805,27428.42
6/29/202629.1929.6429.0229.1919,279,57429.04
6/26/202628.2029.1328.1329.0732,186,44828.92
6/25/202629.3129.8928.1328.4629,376,64328.31
6/24/202629.3130.0028.7928.9131,556,11428.76
6/23/202627.4028.8927.0028.7240,306,62328.57
6/22/202630.7630.9929.8630.1931,542,00030.03
6/18/202631.1831.3030.6830.8731,480,64830.71
6/17/202631.0931.5929.8629.9124,834,10129.75
6/16/202630.5131.0530.2130.9024,484,31830.74
6/15/202630.4131.1429.9830.1237,895,91029.96
6/12/202628.7429.2027.9329.1829,553,31729.03
6/11/202625.6728.1725.6528.1229,985,44827.97
6/10/202627.3027.4525.7725.9924,286,92725.85
6/09/202627.5328.2126.8027.7330,365,40027.59
6/08/202627.1827.3926.9327.0115,914,78126.87
6/05/202627.6428.0927.0227.4115,915,13227.27
6/04/202627.6427.9527.1227.8517,904,66027.70