CCL

Carnival Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Corp CCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -0.6% 28.25 20:00:01
Open Price Low Price High Price Close Price Prev Close
28.20 27.725 28.515 28.18 28.42
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5030.0427.72528.9822,984,914-1.25-4.24%
1 Month27.8931.5226.9029.6326,017,5390.361.29%
3 Months26.3031.5224.2928.0327,369,7021.957.41%
6 Months21.6431.5217.9625.3336,178,0036.6130.55%
1 Year17.9631.5212.1120.5640,067,40710.2957.29%
3 Years64.2867.697.6021.9322,957,790-36.03-56.05%
5 Years49.5272.707.6025.1815,169,678-21.27-42.95%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 28.18 -0.24 -0.84% 28.20 28.515 27.725 26,521,955
Jun 17 2021 28.42 -0.86 -2.94% 29.22 29.72 28.41 25,969,392
Jun 16 2021 29.28 0.67 2.34% 28.98 29.485 28.69 25,300,478
Jun 15 2021 28.61 -0.14 -0.49% 28.84 29.39 28.41 19,019,485
Jun 14 2021 28.75 -1.18 -3.94% 29.86 29.98 28.63 24,447,277
Jun 11 2021 29.93 0.10 0.34% 29.50 30.04 29.29 20,187,937
Jun 10 2021 29.83 -0.62 -2.04% 30.60 30.77 29.41 30,327,111
Jun 09 2021 30.45 -0.63 -2.03% 31.30 31.35 30.43 18,402,277
Jun 08 2021 31.08 0.19 0.62% 31.00 31.52 30.61 25,033,684
Jun 07 2021 30.89 0.35 1.15% 30.74 31.455 30.65 24,076,686
Jun 04 2021 30.54 -0.13 -0.42% 30.92 31.105 30.25 19,312,028
Jun 03 2021 30.67 -0.64 -2.04% 31.08 31.30 30.35 24,206,144
Jun 02 2021 31.31 1.16 3.85% 30.30 31.50 29.93 35,935,565
Jun 01 2021 30.15 0.59 2.0% 30.17 30.75 29.91 36,745,618
May 28 2021 29.56 -0.44 -1.47% 29.96 30.065 29.41 25,550,365
May 27 2021 30.00 0.63 2.15% 29.55 30.00 29.22 30,007,862
May 26 2021 29.37 0.79 2.76% 28.83 29.42 28.625 24,406,904
May 25 2021 28.58 0.68 2.44% 28.24 29.37 28.23 38,506,037
May 24 2021 27.90 0.73 2.69% 27.43 28.15 26.90 26,412,374
May 21 2021 27.17 -0.36 -1.31% 27.89 28.04 27.155 20,486,025
May 20 2021 27.53 -0.15 -0.54% 27.61 27.68 26.9619 23,886,889
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.