1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Carnival Corp (CCL)
  7. Historical

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
-1.96 -9.72% 18.20 17:00:01
Open Price Low Price High Price Close Price Prev Close
18.09 17.20 18.28 18.08 20.16
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3620.9117.2020.3133,891,361-2.16-10.61%
1 Month21.9025.2917.2022.3530,256,077-3.70-16.89%
3 Months23.9227.3917.2023.3630,672,827-5.72-23.91%
6 Months28.8331.5217.2024.0730,904,192-10.63-36.87%
1 Year21.0031.5217.2024.2234,995,209-2.80-13.33%
3 Years61.2062.527.6021.4227,138,773-43.00-70.26%
5 Years52.0972.707.6024.4017,624,544-33.89-65.06%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 17.95 -2.21 -10.96% 18.09 18.28 17.20 84,158,432
Nov 24 2021 20.16 0.01 0.05% 19.99 20.65 19.76 30,454,198
Nov 23 2021 20.15 -0.18 -0.89% 20.53 20.83 20.01 26,236,398
Nov 22 2021 20.33 -0.16 -0.78% 20.49 20.91 20.15 29,769,389
Nov 19 2021 20.49 -0.46 -2.2% 20.36 20.90 19.86 49,105,460
Nov 18 2021 20.95 -0.38 -1.78% 21.45 21.58 20.57 26,808,475
Nov 17 2021 21.33 -0.26 -1.2% 21.66 21.845 20.98 30,008,282
Nov 16 2021 21.59 -0.71 -3.18% 22.18 22.18 21.33 39,901,291
Nov 15 2021 22.30 -0.06 -0.27% 22.49 22.72 22.14 22,459,533
Nov 12 2021 22.36 -0.66 -2.87% 22.95 22.95 22.06 37,225,013
Nov 11 2021 23.02 -0.47 -2.0% 23.34 23.63 22.97 19,616,940
Nov 10 2021 23.49 -0.68 -2.81% 23.74 24.34 23.3101 21,467,284
Nov 09 2021 24.17 -0.42 -1.71% 24.50 24.54 23.71 22,626,178
Nov 08 2021 24.59 -0.20 -0.81% 24.92 25.07 24.449 33,239,031
Nov 05 2021 24.79 1.91 8.35% 24.40 25.29 24.10 67,436,407
Nov 04 2021 22.88 -0.29 -1.25% 23.31 23.4889 22.725 20,128,408
Nov 03 2021 23.17 0.26 1.13% 22.69 23.33 22.57 22,946,401
Nov 02 2021 22.91 -0.16 -0.69% 22.98 23.065 22.55 21,547,015
Nov 01 2021 23.07 0.91 4.11% 22.28 23.10 22.01 27,235,169
Oct 29 2021 22.16 0.19 0.86% 21.90 22.47 21.77 26,654,584
Oct 28 2021 21.97 0.33 1.52% 21.66 22.08 21.31 22,961,578
Oct 27 2021 21.64 -0.18 -0.82% 21.95 22.00 21.61 20,775,983
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.