CCL

Carnival Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Carnival Plc CCL London Ordinary Share GB0031215220 ORD USD 1.66
  Price Change Change Percent Stock Price Last Traded
-0.60 -0.07% 838.20 12:35:13
Close Price Low Price High Price Open Price Previous Close
838.20 803.00 861.00 840.00 838.80
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week934.201,028.00803.00917.321,643,967-96.00-10.28%
1 Month1,005.001,100.00803.00956.911,534,547-166.80-16.6%
3 Months871.801,174.00803.00981.201,665,223-33.60-3.85%
6 Months1,021.501,775.00763.001,061.712,541,443-183.30-17.94%
1 Year3,201.003,732.00581.201,327.322,162,094-2,362.80-73.81%
3 Years5,075.005,095.00581.202,594.831,271,342-4,236.80-83.48%
5 Years3,600.005,435.00581.202,986.191,043,942-2,761.80-76.72%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 838.20 -0.60 -0.07% 840.00 861.00 803.00 1,564,004
Oct 28 2020 838.80 -69.40 -7.64% 900.00 900.00 817.40 2,527,161
Oct 27 2020 908.20 -17.00 -1.84% 929.00 946.00 905.20 1,549,912
Oct 26 2020 925.20 -102.30 -9.96% 997.80 1,009.50 925.20 1,791,774
Oct 23 2020 1,027.50 47.10 4.8% 988.00 1,028.00 988.00 1,064,233
Oct 22 2020 980.40 27.60 2.9% 934.20 990.40 928.00 1,286,755
Oct 21 2020 952.80 -17.20 -1.77% 970.00 992.20 946.40 1,331,511
Oct 20 2020 970.00 22.80 2.41% 933.60 978.20 925.60 2,028,768
Oct 19 2020 947.20 40.40 4.46% 918.80 954.40 914.20 1,204,690
Oct 16 2020 906.80 1.60 0.18% 917.00 935.60 892.20 1,288,353
Oct 15 2020 905.20 -21.80 -2.35% 903.40 910.80 876.80 1,531,122
Oct 14 2020 927.00 -3.40 -0.37% 911.60 942.80 898.40 2,111,496
Oct 13 2020 930.40 -59.80 -6.04% 980.00 986.40 928.20 1,504,039
Oct 12 2020 990.20 -51.30 -4.93% 1,033.50 1,057.00 988.40 1,500,014
Oct 09 2020 1,041.50 13.00 1.26% 1,042.00 1,072.00 1,031.00 1,373,301
Oct 08 2020 1,028.50 -7.00 -0.68% 1,031.50 1,100.00 1,020.50 1,981,448
Oct 07 2020 1,035.50 8.50 0.83% 999.00 1,035.50 991.00 1,522,923
Oct 06 2020 1,027.00 57.20 5.9% 954.20 1,038.50 953.20 1,594,196
Oct 05 2020 969.80 16.80 1.76% 991.00 1,001.50 954.60 1,043,871
Oct 02 2020 953.00 -16.80 -1.73% 952.80 960.20 920.00 1,297,284
Oct 01 2020 969.80 -29.20 -2.92% 1,005.00 1,011.50 962.00 1,158,088
Sep 30 2020 999.00 33.80 3.5% 949.00 1,034.00 936.20 1,810,856
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.