CCL

Carnival Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Corp CCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.75% 25.66 08:53:11
Open Price Low Price High Price Close Price Prev Close
25.47
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5828.239223.4626.0883,560,7432.088.82%
1 Month19.7028.239218.3823.4446,441,2875.9630.25%
3 Months23.5128.239217.9621.9541,285,0652.159.15%
6 Months15.7128.239212.1118.8145,639,1729.9563.34%
1 Year36.1736.647.6016.6950,701,200-10.51-29.06%
3 Years68.7569.117.6021.6619,920,049-43.09-62.68%
5 Years48.6672.707.6025.2113,366,121-23.00-47.27%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 25.47 -1.54 -5.7% 27.91 28.2392 25.07 70,635,627
Feb 24 2021 27.01 0.55 2.08% 27.09 28.18 26.73 92,646,579
Feb 23 2021 26.46 0.49 1.89% 25.08 26.725 23.46 115,587,945
Feb 22 2021 25.97 1.38 5.61% 25.14 27.33 24.65 86,781,290
Feb 19 2021 24.59 1.70 7.43% 23.58 24.72 23.48 52,152,276
Feb 18 2021 22.89 -0.31 -1.34% 22.98 23.15 22.38 26,552,667
Feb 17 2021 23.20 0.73 3.25% 22.28 24.0599 21.88 59,784,723
Feb 16 2021 22.47 1.87 9.08% 21.18 22.56 20.96 54,851,106
Feb 12 2021 20.60 -0.12 -0.58% 20.10 20.83 20.05 25,014,043
Feb 11 2021 20.72 -0.21 -1.0% 20.90 21.13 20.46 22,577,980
Feb 10 2021 20.93 -0.12 -0.57% 21.16 21.65 20.87 27,796,656
Feb 09 2021 21.05 -0.56 -2.59% 21.42 21.44 20.68 25,855,162
Feb 08 2021 21.61 0.30 1.41% 21.56 21.81 21.245 22,079,053
Feb 05 2021 21.31 0.26 1.24% 21.39 21.7482 21.13 29,803,454
Feb 04 2021 21.05 0.61 2.98% 21.00 21.325 20.66 32,245,684
Feb 03 2021 20.44 0.99 5.09% 19.63 20.49 19.4397 33,396,157
Feb 02 2021 19.45 0.65 3.46% 19.23 19.60 18.98 27,607,383
Feb 01 2021 18.80 0.13 0.7% 18.96 19.13 18.41 27,020,510
Jan 29 2021 18.67 -1.07 -5.42% 19.70 19.81 18.38 49,996,159
Jan 28 2021 19.74 0.76 4.0% 20.10 20.67 19.655 59,241,092
Jan 27 2021 18.98 0.26 1.39% 18.43 19.415 17.96 50,469,372
Jan 26 2021 18.72 -0.50 -2.6% 19.32 19.51 18.62 43,891,589
See More Historical Prices »


Your Recent History
NYSE
CCL
Carnival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.