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
-0.97 -3.54% 26.43 19:59:41
Open Price Low Price High Price Close Price Prev Close
27.17 23.26 27.17 26.09 27.40
more quote information »

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8929.5923.2627.3962,267,7010.542.09%
1 Month21.3929.5920.0525.2853,866,1615.0423.56%
3 Months22.6429.5917.9622.5442,021,8223.7916.74%
6 Months17.9029.5912.1119.3846,237,8038.5347.65%
1 Year26.9129.597.6016.7751,573,671-0.48-1.78%
3 Years65.1369.117.6021.7420,313,892-38.70-59.42%
5 Years47.5472.707.6025.2113,601,845-21.11-44.4%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 92,646,579
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 52,152,276
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 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
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.