CCL

Carnival Historical Data

Company Name Stock Ticker Symbol Market Type
Carnival Plc CCL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-13.60 -1.86% 716.20 10:09:07
Open Price Low Price High Price Close Price Prev Close
715.60 710.40 730.20 729.80
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week707.40742.20688.80717.79782,8778.801.24%
1 Month675.20854.80653.00724.691,352,84041.006.07%
3 Months716.20854.80483.20677.241,447,2400.000.0%
6 Months1,011.501,037.50483.20701.291,594,498-295.30-29.19%
1 Year1,228.201,604.00483.20964.001,443,848-512.00-41.69%
3 Years3,241.003,732.00483.201,250.211,713,673-2,524.80-77.9%
5 Years4,957.005,090.00483.201,961.941,355,894-4,240.80-85.55%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 729.80 -11.20 -1.51% 736.60 736.60 712.60 1,053,515
Nov 24 2022 741.00 24.00 3.35% 727.20 742.20 715.80 453,024
Nov 23 2022 717.00 9.00 1.27% 700.60 718.60 698.60 576,812
Nov 22 2022 708.00 5.80 0.83% 714.00 714.80 688.80 1,003,394
Nov 21 2022 702.20 -12.00 -1.68% 707.40 715.80 691.60 827,638
Nov 18 2022 714.20 1.80 0.25% 724.60 729.40 702.20 944,099
Nov 17 2022 712.40 -15.00 -2.06% 727.60 734.60 694.40 949,508
Nov 16 2022 727.40 -116.40 -13.79% 786.00 793.00 718.80 2,197,493
Nov 15 2022 843.80 34.40 4.25% 804.60 854.80 804.60 1,125,888
Nov 14 2022 809.40 40.60 5.28% 788.00 813.80 777.00 1,400,897
Nov 11 2022 768.80 33.00 4.48% 751.40 784.40 746.20 3,204,935
Nov 10 2022 735.80 47.80 6.95% 678.40 736.80 670.40 1,357,422
Nov 09 2022 688.00 -8.00 -1.15% 699.40 710.40 681.00 826,167
Nov 08 2022 696.00 19.40 2.87% 677.20 702.00 665.00 1,186,431
Nov 07 2022 676.60 -25.60 -3.65% 688.00 707.60 661.80 1,804,881
Nov 04 2022 702.20 5.00 0.72% 701.00 729.40 693.40 2,156,678
Nov 03 2022 697.20 6.40 0.93% 686.00 710.60 653.00 1,202,678
Nov 02 2022 690.80 -12.20 -1.74% 703.40 705.20 679.60 1,582,411
Nov 01 2022 703.00 6.80 0.98% 704.40 732.20 695.40 1,626,814
Oct 31 2022 696.20 34.20 5.17% 675.20 704.20 668.80 1,576,119
Oct 28 2022 662.00 -10.80 -1.61% 651.40 666.40 646.00 1,603,338
See More Historical Prices ยป