Carnival Corp. (C1CL34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 1.53745502126 | 152.85 | 165.02 | 152.7 | 257 | 163.37364522 | DR |
| 4 | 0.2 | 0.129032258065 | 155 | 165.02 | 152 | 1118 | 156.38448197 | DR |
| 12 | 56.74 | 57.6274629291 | 98.46 | 165.02 | 98.4 | 760 | 144.67280025 | DR |
| 26 | 52.6 | 51.2670565302 | 102.6 | 165.02 | 79 | 674 | 118.96327492 | DR |
| 52 | 66.09 | 74.166760184 | 89.11 | 165.02 | 71.5 | 638 | 101.83766159 | DR |
| 156 | 38.29 | 32.7516893337 | 116.91 | 165.02 | 32 | 8232 | 59.24760012 | DR |
| 260 | -59.8 | -27.8139534884 | 215 | 215 | 32 | 7481 | 78.71969951 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 155.19999 | -8.59 | -5.24 | 155.16 | 155.19999 | 154.4 | 115 |
| 1735248540 | 163.79 | 0 | 0.00 | 163.79 | 163.79 | 163.79 | 0 |
| 1734989340 | 163.79 | 0.53 | 0.32 | 164.88999 | 165.02 | 163.79 | 110 |
| 1734730200 | 163.26 | 7.58 | 4.87 | 152.85 | 163.94999 | 152.69999 | 403 |
| 1734643800 | 155.68 | 0.69 | 0.45 | 154.99 | 155.68 | 154.44 | 185 |
| 1734557400 | 154.99 | -1.34 | -0.86 | 156.24 | 161 | 154.99 | 786 |
| 1734470940 | 156.33 | 0.01 | 0.01 | 158.88 | 158.88 | 156.33 | 355 |
| 1734384540 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1734125340 | 156.32 | -3.56 | -2.23 | 155.68 | 156.32 | 155.68 | 204 |
| 1734039000 | 159.88 | 1.33 | 0.84 | 160.63999 | 161 | 159.88 | 535 |
| 1733952540 | 158.55 | 0.3 | 0.19 | 156.63999 | 160 | 156.63999 | 317 |
| 1733866140 | 158.25 | 3.8 | 2.46 | 156.44999 | 158.25 | 155.25 | 18 |
| 1733779740 | 154.44999 | -6.55 | -4.07 | 162.6 | 162.6 | 153.91999 | 9293 |
| 1733520600 | 161 | 2.43 | 1.53 | 159.52 | 161 | 159.52 | 571 |
| 1733434200 | 158.57 | -2.03 | -1.26 | 163.19999 | 163.19999 | 158.57 | 202 |
| 1733347800 | 160.6 | 1.72 | 1.08 | 160.75 | 160.75 | 160.6 | 15 |
| 1733261340 | 158.88 | 0.04 | 0.03 | 158.88 | 159.52 | 157.44 | 715 |
| 1733174940 | 158.84 | 5.39 | 3.51 | 155.25 | 160 | 155.25 | 3783 |
| 1732915740 | 153.44999 | 4.69 | 3.15 | 155 | 155 | 152 | 393 |
| 1732829400 | 148.76 | -0.94 | -0.63 | 148.76 | 148.76 | 148.76 | 72 |
| 1732743000 | 149.69999 | 1.8 | 1.22 | 149.69999 | 149.69999 | 148.69 | 20 |
| 1732656600 | 147.9 | 1.45 | 0.99 | 146.1 | 149.69999 | 145.37 | 454 |
| 1732570140 | 146.44999 | -0.7 | -0.48 | 147.16999 | 147.56 | 146.44999 | 345 |
| 1732310940 | 147.15 | -0.85 | -0.57 | 145.8 | 147.15 | 145.65 | 282 |
| 1732224600 | 148 | 3.56 | 2.46 | 146.4 | 148.96 | 146.02 | 4787 |
| 1732051800 | 144.44 | 5.54 | 3.99 | 139.33 | 145 | 139.3 | 915 |
| 1731965340 | 138.9 | -4.74 | -3.30 | 143.63999 | 143.63999 | 138.4 | 4767 |
| 1731619800 | 143.63999 | 1.26 | 0.88 | 144.19999 | 144.19999 | 143.63999 | 10 |
| 1731533400 | 142.38 | -0.42 | -0.29 | 142.38 | 142.38 | 142.38 | 8 |
| 1731446940 | 142.8 | 0 | 0.00 | 140.97999 | 142.8 | 140.97999 | 4 |
| 1731360540 | 142.8 | 4.09 | 2.95 | 143.63999 | 143.63999 | 141.96 | 81 |
| 1731101400 | 138.71 | 3.08 | 2.27 | 139.03 | 139.1 | 138.71 | 12 |
| 1731014940 | 135.63 | -2.04 | -1.48 | 137.25 | 137.25 | 135.63 | 5 |
| 1730928600 | 137.66999 | 8.97 | 6.97 | 137.02 | 137.66999 | 137.02 | 65 |
| 1730842200 | 128.69999 | 2.47 | 1.96 | 130.13 | 130.13 | 128.69999 | 35 |
| 1730755800 | 126.23 | -2.6 | -2.02 | 122.44 | 126.23 | 122.44 | 31 |
| 1730496600 | 128.83 | 0.65 | 0.51 | 127.92 | 128.83 | 127.92 | 12 |
| 1730410200 | 128.18 | -0.13 | -0.10 | 130 | 132.05 | 128.18 | 518 |
| 1730323800 | 128.31 | 1.43 | 1.13 | 126.88 | 128.57 | 126.88 | 205 |
| 1730237340 | 126.88 | 2.56 | 2.06 | 122.99 | 127.36 | 122.99 | 4980 |
| 1730151000 | 124.32 | 5.74 | 4.84 | 125 | 125 | 123.96 | 204 |
| 1729891800 | 118.58 | -3.52 | -2.88 | 119.28 | 119.28 | 118.58 | 507 |
| 1729805400 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1729719000 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1729632600 | 122.1 | 1.02 | 0.84 | 122.1 | 122.1 | 122.1 | 400 |
| 1729546140 | 121.08 | -0.48 | -0.39 | 121.56 | 121.56 | 121.08 | 313 |
| 1729287000 | 121.56 | -3.44 | -2.75 | 122.1 | 122.1 | 120.23 | 278 |
| 1729200540 | 125 | 3.34 | 2.75 | 123.24 | 125 | 123.24 | 404 |
| 1729114140 | 121.66 | -0.99 | -0.81 | 123.48 | 123.48 | 121.66 | 127 |
| 1729027740 | 122.65 | 10.01 | 8.89 | 119.97 | 123 | 118.56 | 915 |
| 1728941340 | 112.64 | -3.19 | -2.75 | 112.64 | 112.64 | 112.64 | 35 |
| 1728682200 | 115.83 | 2.79 | 2.47 | 115.18 | 116.38 | 115.18 | 45 |
| 1728595740 | 113.04 | -0.46 | -0.41 | 113 | 113.96 | 113 | 188 |
| 1728509400 | 113.5 | 8.9 | 8.51 | 104.6 | 114 | 104.6 | 572 |
| 1728422940 | 104.6 | 5.46 | 5.51 | 100 | 104.6 | 100 | 11 |
| 1728336600 | 99.14 | 0.68 | 0.69 | 98.4 | 99.14 | 98.4 | 7 |
| 1728077400 | 98.46 | 3.86 | 4.08 | 98.46 | 98.46 | 98.46 | 1 |
| 1727991000 | 94.6 | -1.21 | -1.26 | 95.81 | 95.81 | 94.6 | 5 |
| 1727904540 | 95.81 | -6.75 | -6.58 | 96.51 | 96.51 | 95.74 | 19 |
| 1727818200 | 102.56 | 0 | 0.00 | 102.56 | 102.56 | 102.56 | 0 |
| 1727731800 | 102.56 | 0 | 0.00 | 102.56 | 102.56 | 102.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
