Carnival Corp. (C1CL34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 0.984 | 125 | 132.05 | 122.44 | 1184 | 126.95901842 | DR |
| 4 | 27.83 | 28.2825203252 | 98.4 | 132.05 | 98.4 | 540 | 124.21259438 | DR |
| 12 | 44.9 | 55.2071806222 | 81.33 | 132.05 | 80 | 737 | 100.652819 | DR |
| 26 | 51.89 | 69.8009147162 | 74.34 | 132.05 | 71.5 | 585 | 95.96644245 | DR |
| 52 | 63.57 | 101.452282158 | 62.66 | 132.05 | 59.07 | 1070 | 85.01457933 | DR |
| 156 | -4.77 | -3.64122137405 | 131 | 139.9 | 32 | 8463 | 60.55370095 | DR |
| 260 | -88.77 | -41.288372093 | 215 | 215 | 32 | 7679 | 78.46340401 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472600 | 102.56 | 0.63 | 0.62 | 102.56 | 102.56 | 102.56 | 1 |
| 1727386140 | 101.93 | 0.8 | 0.79 | 101.93 | 101.93 | 101.93 | 20 |
| 1727299800 | 101.13 | 0 | 0.00 | 101.13 | 101.13 | 101.13 | 0 |
| 1727213400 | 101.13 | -3.19 | -3.06 | 104.32 | 104.32 | 101.13 | 6 |
| 1727127000 | 104.32 | -0.48 | -0.46 | 106.42 | 106.42 | 104.17 | 1017 |
| 1726867800 | 104.8 | 2.62 | 2.56 | 103 | 104.8 | 103 | 1890 |
| 1726781400 | 102.18 | 1.38 | 1.37 | 102.18 | 102.18 | 102.18 | 9 |
| 1726695000 | 100.8 | 1.77 | 1.79 | 100.6 | 100.8 | 100.2 | 1170 |
| 1726608600 | 99.03 | 0.53 | 0.54 | 96.53 | 99.43 | 96.53 | 18 |
| 1726522200 | 98.5 | 1.94 | 2.01 | 97.5 | 98.5 | 97.49 | 589 |
| 1726263000 | 96.56 | 1.3 | 1.36 | 95.87 | 96.56 | 95.87 | 740 |
| 1726176540 | 95.26 | 3.04 | 3.30 | 95 | 97 | 95 | 522 |
| 1726090140 | 92.22 | 1.58 | 1.74 | 91.2 | 92.22 | 91.2 | 692 |
| 1726003740 | 90.64 | 3.07 | 3.51 | 90.28 | 90.64 | 89 | 5 |
| 1725917400 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1725658200 | 87.57 | -2.16 | -2.41 | 87.46 | 87.57 | 87.32 | 1401 |
| 1725571800 | 89.73 | -1.8 | -1.97 | 89.41 | 89.73 | 89.41 | 2810 |
| 1725485400 | 91.53 | -0.62 | -0.67 | 91.53 | 91.53 | 91.53 | 4 |
| 1725399000 | 92.15 | -1.62 | -1.73 | 91.6 | 92.15 | 91.6 | 183 |
| 1725312600 | 93.77 | 1.92 | 2.09 | 87.26 | 93.88 | 87.26 | 187 |
| 1725053400 | 91.85 | -0.96 | -1.03 | 94.61 | 95 | 91.85 | 16657 |
| 1724967000 | 92.81 | -1.35 | -1.43 | 94.14 | 94.14 | 92.81 | 99 |
| 1724880600 | 94.16 | -0.07 | -0.07 | 94.16 | 94.16 | 94.16 | 3 |
| 1724794140 | 94.23 | 3.2 | 3.52 | 90.71 | 94.73 | 90.71 | 193 |
| 1724707740 | 91.03 | -0.15 | -0.16 | 91.18 | 92.81 | 90.46 | 322 |
| 1724448600 | 91.18 | 5.11 | 5.94 | 88.5 | 91.18 | 88.5 | 54 |
| 1724362140 | 86.07 | 2.25 | 2.68 | 86.67 | 86.67 | 86.07 | 183 |
| 1724275740 | 83.82 | -0.29 | -0.34 | 84.11 | 84.11 | 83.74 | 300 |
| 1724189340 | 84.11 | -0.33 | -0.39 | 84.71 | 84.71 | 83.84 | 92 |
| 1724102940 | 84.44 | 0.24 | 0.29 | 83.92 | 84.44 | 83.77 | 698 |
| 1723843800 | 84.2 | -2.92 | -3.35 | 85.35 | 85.36 | 83.73 | 25 |
| 1723757340 | 87.12 | 6.56 | 8.14 | 82.18 | 88.85 | 82.18 | 37 |
| 1723671000 | 80.56 | -0.98 | -1.20 | 82.46 | 82.46 | 80.56 | 87 |
| 1723584600 | 81.54 | 1.46 | 1.82 | 80.43 | 81.54 | 80.43 | 2 |
| 1723498200 | 80.08 | -1.35 | -1.66 | 81.33 | 81.33 | 80 | 11 |
| 1723239000 | 81.43 | 0.34 | 0.42 | 82.99 | 82.99 | 81.05 | 523 |
| 1723152600 | 81.09 | 2.08 | 2.63 | 80.05 | 81.09 | 80.05 | 291 |
| 1723066200 | 79.01 | -3.49 | -4.23 | 83.74 | 83.74 | 79.01 | 56 |
| 1722979740 | 82.5 | 0.25 | 0.30 | 84.63 | 84.63 | 82.5 | 456 |
| 1722893400 | 82.25 | -2.65 | -3.12 | 82 | 82.25 | 79 | 563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
