CCL

Carnival Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Corp CCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.32 2.6% 12.62 07:36:51
Close Price Low Price High Price Open Price Previous Close
12.30
more quote information »

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5415.5012.2913.8438,158,799-1.92-13.2%
1 Month15.4016.1712.2914.5333,537,416-2.78-18.05%
3 Months13.4718.9212.2915.4938,339,160-0.85-6.31%
6 Months15.7626.0211.0016.1343,905,704-3.14-19.92%
1 Year44.6451.947.6016.4436,697,102-32.02-71.73%
3 Years67.2172.707.6023.1314,871,954-54.59-81.22%
5 Years53.3772.707.6027.5310,477,076-40.75-76.35%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 12.30 -1.46 -10.61% 13.24 13.75 12.29 58,757,038
Oct 27 2020 13.76 -0.27 -1.92% 14.04 14.17 13.73 24,320,953
Oct 26 2020 14.03 -1.33 -8.66% 14.75 14.83 13.82 49,667,333
Oct 23 2020 15.36 0.17 1.12% 15.19 15.50 15.03 25,592,136
Oct 22 2020 15.19 0.71 4.9% 14.54 15.24 14.47 32,456,535
Oct 21 2020 14.48 -0.13 -0.89% 14.60 14.63 14.31 17,391,178
Oct 20 2020 14.61 0.46 3.25% 14.42 14.71 14.23 27,496,398
Oct 19 2020 14.15 0.07 0.5% 14.14 14.50 13.99 27,971,812
Oct 16 2020 14.08 0.06 0.43% 14.08 14.33 13.71 39,397,199
Oct 15 2020 14.02 0.05 0.36% 13.73 14.04 13.62 29,202,697
Oct 14 2020 13.97 -0.06 -0.43% 14.34 14.43 13.91 34,354,465
Oct 13 2020 14.03 -1.18 -7.76% 14.70 14.83 13.98 49,155,088
Oct 12 2020 15.21 -0.48 -3.06% 15.47 15.51 15.20 25,878,997
Oct 09 2020 15.69 0.08 0.51% 15.81 16.065 15.5409 33,737,709
Oct 08 2020 15.61 -0.38 -2.38% 16.16 16.17 15.37 40,794,551
Oct 07 2020 15.99 0.80 5.27% 15.48 16.045 15.29 30,128,668
Oct 06 2020 15.19 0.23 1.54% 15.20 15.97 15.1218 43,575,465
Oct 05 2020 14.96 -0.20 -1.32% 15.16 15.23 14.80 22,095,505
Oct 02 2020 15.16 0.13 0.86% 14.26 15.215 14.23 30,756,266
Oct 01 2020 15.03 -0.15 -0.99% 15.40 15.43 14.70 28,030,393
Sep 30 2020 15.18 0.11 0.73% 15.39 15.96 15.11 44,159,177
Sep 29 2020 15.07 -0.24 -1.57% 15.25 15.43 14.815 23,177,017
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.