CCL

Carnival Historical Data

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 27.03 -0.29 -1.06% 27.50 27.79 26.82 22,031,096
Apr 15 2021 27.32 -0.62 -2.22% 28.19 28.20 27.12 23,950,622
Apr 14 2021 27.94 0.12 0.43% 28.00 28.7497 27.85 23,260,619
Apr 13 2021 27.82 0.07 0.25% 27.12 27.94 26.73 27,607,012
Apr 12 2021 27.75 -1.55 -5.29% 28.94 29.08 27.48 39,041,533
Apr 09 2021 29.30 0.74 2.59% 28.78 29.575 28.489 36,201,476
Apr 08 2021 28.56 -0.44 -1.52% 29.13 29.13 27.82 37,736,180
Apr 07 2021 29.00 0.40 1.4% 29.41 30.6259 28.87 70,815,603
Apr 06 2021 28.60 0.49 1.74% 28.17 29.0866 27.85 35,083,930
Apr 05 2021 28.11 1.25 4.65% 27.80 28.73 27.69 39,919,865
Apr 02 2021 26.86 0.00 +0.00% 26.98 27.10 26.5327 0
Apr 01 2021 26.86 0.32 1.21% 26.98 27.10 26.5327 19,570,464
Mar 31 2021 26.54 -0.11 -0.41% 26.58 26.80 25.91 21,508,967
Mar 30 2021 26.65 1.02 3.98% 25.74 26.83 25.6601 23,663,612
Mar 29 2021 25.63 -0.43 -1.65% 26.00 26.1399 25.25 19,951,727
Mar 26 2021 26.06 0.21 0.81% 26.30 26.51 25.21 28,490,809
Mar 25 2021 25.85 1.00 4.02% 23.91 26.035 23.72 46,813,946
Mar 24 2021 24.85 -0.48 -1.89% 26.20 27.37 24.15 72,074,411
Mar 23 2021 25.33 -2.15 -7.82% 27.05 27.34 25.18 51,073,006
Mar 22 2021 27.48 -1.48 -5.11% 28.29 28.47 27.35 33,464,280
Mar 19 2021 28.96 0.69 2.44% 28.48 29.02 27.1302 41,425,464
Mar 18 2021 28.27 -0.66 -2.28% 29.45 29.74 28.02 46,977,021
Mar 17 2021 28.93 0.68 2.41% 28.19 28.95 27.8183 30,372,937
Mar 16 2021 28.25 -1.54 -5.17% 29.96 29.98 27.85 50,926,852
Mar 15 2021 29.79 1.33 4.67% 28.975 30.12 28.90 53,426,635
Mar 12 2021 28.46 0.99 3.6% 27.38 28.50 27.29 32,413,508
Mar 11 2021 27.47 0.77 2.88% 27.02 27.77 26.48 33,151,309
Mar 10 2021 26.70 -0.88 -3.19% 27.40 28.42 26.67 41,847,911
Mar 09 2021 27.58 0.89 3.33% 26.99 27.8483 25.80 42,471,584
Mar 08 2021 26.69 0.60 2.3% 27.04 27.27 25.795 47,918,480
Mar 05 2021 26.09 -1.31 -4.78% 27.17 27.17 23.26 83,599,155
Mar 04 2021 27.40 -1.27 -4.43% 29.10 29.43 26.23 73,568,583
Mar 03 2021 28.67 1.08 3.91% 28.40 29.59 28.18 71,329,270
Mar 02 2021 27.59 1.28 4.87% 26.91 27.845 26.5401 49,073,594
Mar 01 2021 26.31 -0.44 -1.64% 27.60 27.915 26.02 59,469,120
Feb 26 2021 26.75 1.28 5.03% 25.89 26.86 25.2713 57,897,938
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 92,649,831
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 52,152,012
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 15 2021 20.60 0.00 +0.00% 20.10 20.83 20.05 0
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 59,237,701
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
Jan 25 2021 19.22 -1.00 -4.95% 19.80 19.8097 18.73 55,721,136
Jan 22 2021 20.22 -0.52 -2.51% 20.31 20.425 20.04 24,673,260
Jan 21 2021 20.74 -0.04 -0.19% 20.71 20.88 20.32 19,986,321
Jan 20 2021 20.78 -0.09 -0.43% 21.01 21.21 20.59 21,161,296
Jan 19 2021 20.87 0.08 0.38% 21.00 21.255 20.61 21,161,143


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.