Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Carnival Plc | CCL | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1,163.50 |
Industry Sector |
---|
TRAVEL & LEISURE |
CCL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1,135.00 | 1,194.00 | 1,126.00 | 1,163.27 | 626,856 | 28.50 | 2.51% |
1 Month | 1,056.50 | 1,194.00 | 1,037.00 | 1,132.04 | 578,279 | 107.00 | 10.13% |
3 Months | 1,325.50 | 1,334.00 | 1,037.00 | 1,169.05 | 553,865 | -162.00 | -12.22% |
6 Months | 1,095.00 | 1,387.00 | 793.00 | 1,096.28 | 695,191 | 68.50 | 6.26% |
1 Year | 623.20 | 1,387.00 | 612.00 | 1,038.54 | 823,289 | 540.30 | 86.70% |
3 Years | 1,727.50 | 1,890.20 | 483.20 | 1,114.52 | 1,156,324 | -564.00 | -32.65% |
5 Years | 4,181.00 | 4,249.00 | 483.20 | 1,388.77 | 1,370,614 | -3,017.50 | -72.17% |
CCL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 1,163.50 | 24.00 | 2.11% | 1,139.50 | 1,176.00 | 1,139.50 | 397,433 |
Mar 15 2024 | 1,139.50 | -18.50 | -1.60% | 1,153.00 | 1,156.50 | 1,138.00 | 669,700 |
Mar 14 2024 | 1,158.00 | -32.50 | -2.73% | 1,185.50 | 1,185.50 | 1,152.00 | 534,581 |
Mar 13 2024 | 1,190.50 | 62.50 | 5.54% | 1,156.00 | 1,194.00 | 1,147.50 | 1,163,298 |
Mar 12 2024 | 1,128.00 | -5.50 | -0.49% | 1,135.00 | 1,153.50 | 1,126.00 | 369,267 |
Mar 11 2024 | 1,133.50 | -13.50 | -1.18% | 1,157.00 | 1,162.50 | 1,133.00 | 381,665 |
Mar 08 2024 | 1,147.00 | 29.50 | 2.64% | 1,103.00 | 1,174.00 | 1,092.00 | 652,834 |
Mar 07 2024 | 1,117.50 | -18.50 | -1.63% | 1,142.50 | 1,150.50 | 1,117.50 | 327,288 |
Mar 06 2024 | 1,136.00 | 14.00 | 1.25% | 1,133.00 | 1,159.00 | 1,116.00 | 580,585 |
Mar 05 2024 | 1,122.00 | -32.50 | -2.82% | 1,135.00 | 1,150.00 | 1,120.00 | 529,053 |
Mar 04 2024 | 1,154.50 | 24.00 | 2.12% | 1,147.00 | 1,158.00 | 1,128.50 | 487,296 |
Mar 01 2024 | 1,130.50 | 11.00 | 0.98% | 1,124.50 | 1,146.00 | 1,118.50 | 504,775 |
Feb 29 2024 | 1,119.50 | -14.00 | -1.24% | 1,117.00 | 1,134.00 | 1,095.00 | 580,855 |
Feb 28 2024 | 1,133.50 | -6.50 | -0.57% | 1,133.00 | 1,152.50 | 1,122.50 | 583,803 |
Feb 27 2024 | 1,140.00 | 62.00 | 5.75% | 1,066.00 | 1,157.00 | 1,062.50 | 1,295,143 |
Feb 26 2024 | 1,078.00 | -19.00 | -1.73% | 1,088.00 | 1,094.50 | 1,074.00 | 550,104 |
Feb 23 2024 | 1,097.00 | -10.00 | -0.90% | 1,100.00 | 1,100.00 | 1,072.50 | 477,779 |
Feb 22 2024 | 1,107.00 | 52.00 | 4.93% | 1,071.50 | 1,127.50 | 1,063.00 | 911,911 |
Feb 21 2024 | 1,055.00 | 4.00 | 0.38% | 1,054.00 | 1,062.00 | 1,047.50 | 222,831 |
Feb 20 2024 | 1,051.00 | -27.00 | -2.50% | 1,056.50 | 1,076.00 | 1,037.00 | 345,388 |
Feb 19 2024 | 1,078.00 | -11.00 | -1.01% | 1,067.50 | 1,092.00 | 1,067.00 | 186,362 |