CCL

Carnival Historical Data

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 9.22 0.32 3.6% 9.19 9.55 9.02 63,931,983
Sep 26 2022 8.90 -0.05 -0.56% 8.99 9.36 8.88 55,963,803
Sep 23 2022 8.95 -0.69 -7.16% 9.23 9.34 8.735 79,286,336
Sep 22 2022 9.64 -0.07 -0.72% 9.75 9.93 9.40 62,023,865
Sep 21 2022 9.71 -0.71 -6.81% 10.32 10.36 9.70 67,615,345
Sep 20 2022 10.42 -0.36 -3.34% 10.88 10.9891 10.40 46,930,695
Sep 19 2022 10.78 0.02 0.19% 10.66 11.14 10.62 37,527,271
Sep 16 2022 10.76 -0.16 -1.47% 10.72 10.81 10.46 47,771,893
Sep 15 2022 10.92 0.35 3.31% 10.46 11.1893 10.45 59,029,641
Sep 14 2022 10.57 0.33 3.22% 10.14 10.59 9.93 38,894,096
Sep 13 2022 10.24 -0.36 -3.4% 10.07 10.46 9.96 41,884,628
Sep 12 2022 10.60 0.20 1.92% 10.54 10.79 10.40 34,250,367
Sep 09 2022 10.40 0.32 3.17% 10.23 10.52 10.21 47,292,506
Sep 08 2022 10.08 0.26 2.65% 9.58 10.10 9.54 41,726,176
Sep 07 2022 9.82 0.38 4.03% 9.39 9.87 9.39 38,491,671
Sep 06 2022 9.44 0.07 0.75% 9.55 9.72 9.15 35,339,599
Sep 05 2022 9.37 0.00 +0.00% 9.59 9.71 9.27 0
Sep 02 2022 9.37 0.02 0.21% 9.59 9.71 9.27 39,635,775
Sep 01 2022 9.35 -0.11 -1.16% 9.29 9.36 8.94 43,646,887
Aug 31 2022 9.46 -0.31 -3.17% 9.91 9.96 9.45 43,701,012
Aug 30 2022 9.77 -0.06 -0.61% 10.07 10.33 9.575 41,476,883
Aug 29 2022 9.83 -0.14 -1.4% 9.76 10.04 9.64 31,552,748
Aug 26 2022 9.97 -0.57 -5.41% 10.62 10.8601 9.97 46,153,274
Aug 25 2022 10.54 0.49 4.88% 10.24 10.69 10.21 47,768,668
Aug 24 2022 10.05 0.51 5.35% 9.50 10.95 9.49 37,841,389
Aug 23 2022 9.54 0.15 1.6% 9.48 9.735 9.45 37,253,320
Aug 22 2022 9.39 -0.48 -4.86% 9.54 9.63 9.35 35,497,391
Aug 19 2022 9.87 -0.58 -5.55% 10.14 10.24 9.70 50,263,751
Aug 18 2022 10.45 -0.11 -1.04% 10.56 10.57 10.20 47,166,733
Aug 17 2022 10.56 -0.63 -5.63% 10.97 10.97 10.40 52,964,843
Aug 16 2022 11.19 0.48 4.48% 10.63 11.38 10.41 59,536,087
Aug 15 2022 10.71 -0.01 -0.09% 10.56 10.7855 10.42 34,011,813
Aug 12 2022 10.72 0.18 1.71% 10.71 10.785 10.45 38,941,327
Aug 11 2022 10.54 0.20 1.93% 10.84 10.95 10.44 49,989,223
Aug 10 2022 10.34 0.87 9.19% 9.89 10.61 9.825 71,393,802
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
Jul 08 2022 9.01 -0.32 -3.43% 9.21 9.43 8.94 45,627,025
Jul 07 2022 9.33 0.59 6.75% 8.95 9.45 8.93 46,035,822
Jul 06 2022 8.74 -0.64 -6.82% 9.25 9.5261 8.70 52,414,430
Jul 05 2022 9.38 0.56 6.35% 8.54 9.4095 8.15 69,348,068
Jul 04 2022 8.82 0.00 +0.00% 8.61 8.97 8.53 0
Jul 01 2022 8.82 0.17 1.97% 8.61 8.97 8.53 51,915,704
Jun 30 2022 8.65 -0.22 -2.48% 8.66 8.81 8.10 74,581,019


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