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!
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
-0.69 -3.86% 17.20 20:00:01
Open Price Low Price High Price Close Price Prev Close
17.77 16.84 17.80 17.20 17.89
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0919.2416.3217.5672,264,509-0.89-4.92%
1 Month24.4025.2916.3220.1643,035,601-7.20-29.51%
3 Months23.4627.3916.3222.3334,083,359-6.26-26.68%
6 Months31.0831.5216.3223.2832,534,475-13.88-44.66%
1 Year21.4831.5216.3224.0435,362,412-4.28-19.93%
3 Years60.6061.317.6021.3127,587,832-43.40-71.62%
5 Years51.3272.707.6024.2717,893,754-34.12-66.48%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 17.20 -0.69 -3.86% 17.77 17.80 16.84 59,310,030
Dec 02 2021 17.89 1.51 9.22% 16.73 17.99 16.35 76,594,829
Dec 01 2021 16.38 -1.24 -7.04% 18.12 18.49 16.32 82,516,980
Nov 30 2021 17.62 -0.54 -2.97% 17.82 17.90 17.11 60,035,650
Nov 29 2021 18.16 0.21 1.17% 18.82 19.24 17.6939 58,016,653
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
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.