CCL

Carnival Historical Data

Company Name Stock Ticker Symbol Market Type
Carnival Corp CCL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.21% 9.49 08:06:29
Open Price Low Price High Price Close Price Prev Close
9.47
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5010.499.269.7849,363,371-0.01-0.11%
1 Month8.7311.108.469.4960,657,2750.768.71%
3 Months14.6114.82658.1010.2355,047,874-5.12-35.04%
6 Months22.8923.85648.1013.9045,818,261-13.40-58.54%
1 Year22.7427.398.1017.3440,961,475-13.25-58.27%
3 Years45.9351.947.6018.9536,647,416-36.44-79.34%
5 Years68.00172.707.6021.4023,556,799-58.51-86.04%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 9.47 -0.54 -5.39% 9.72 9.76 9.26 51,497,101
Aug 08 2022 10.01 0.19 1.93% 10.03 10.49 9.78 67,367,951
Aug 05 2022 9.82 0.07 0.72% 9.53 10.05 9.48 42,422,364
Aug 04 2022 9.75 -0.04 -0.41% 9.81 9.94 9.60 40,036,820
Aug 03 2022 9.79 0.44 4.71% 9.50 9.81 9.465 45,492,618
Aug 02 2022 9.35 0.43 4.82% 8.76 9.64 8.67 56,539,070
Aug 01 2022 8.92 -0.14 -1.55% 8.90 8.98 8.57 54,683,174
Jul 29 2022 9.06 -0.04 -0.44% 9.01 9.18 8.77 40,851,597
Jul 28 2022 9.10 0.25 2.82% 8.98 9.38 8.57 58,278,339
Jul 27 2022 8.85 0.35 4.12% 8.80 8.89 8.47 66,005,119
Jul 26 2022 8.50 -0.68 -7.41% 9.07 9.095 8.46 68,578,697
Jul 25 2022 9.18 -0.08 -0.86% 9.28 9.29 8.84 54,766,747
Jul 22 2022 9.26 -0.59 -5.99% 9.90 9.99 9.15 100,505,069
Jul 21 2022 9.85 -1.24 -11.18% 9.67 9.905 9.42 144,125,147
Jul 20 2022 11.09 0.73 7.05% 10.33 11.10 10.28 69,337,860
Jul 19 2022 10.36 0.71 7.36% 10.02 10.41 9.985 60,233,470
Jul 18 2022 9.65 0.47 5.12% 9.42 10.12 9.42 66,234,985
Jul 15 2022 9.18 0.47 5.4% 8.88 9.19 8.7101 44,296,797
Jul 14 2022 8.71 -0.29 -3.22% 8.83 9.00 8.65 40,558,165
Jul 13 2022 9.00 -0.13 -1.42% 8.73 9.13 8.65 41,334,403
Jul 12 2022 9.13 0.64 7.54% 8.48 9.27 8.43 65,577,944
Jul 11 2022 8.49 -0.52 -5.77% 8.95 8.9694 8.46 40,174,002
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.

Log in to InvestorsHub
Register Now