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 Low Price High Price Open Price Close Price Last Traded
42.00 4.45% 986.00 893.80 1,010.00 928.00 944.00 11:35:00
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week997.601,056.00893.80959.961,737,499-11.60-1.16%
1 Month1,195.501,467.50874.001,113.013,190,456-209.50-17.52%
3 Months919.001,775.00763.001,101.183,588,30867.007.29%
6 Months3,565.003,728.00581.201,277.862,991,160-2,579.00-72.34%
1 Year3,523.003,864.00581.201,730.521,866,623-2,537.00-72.01%
3 Years5,170.005,435.00581.202,988.021,150,706-4,184.00-80.93%
5 Years3,399.005,435.00581.203,231.67975,751-2,413.00-70.99%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 986.00 42.00 4.45% 928.00 1,010.00 893.80 2,960,442
Jul 09 2020 944.00 7.80 0.83% 1,020.00 1,020.00 937.60 2,670,445
Jul 08 2020 936.20 -26.60 -2.76% 962.20 967.80 928.20 1,632,538
Jul 07 2020 962.80 -19.80 -2.02% 988.00 1,003.00 954.00 1,694,161
Jul 06 2020 982.60 -19.40 -1.94% 1,000.00 1,056.00 978.40 1,880,687
Jul 03 2020 1,002.00 -23.50 -2.29% 997.60 1,025.50 975.80 809,664
Jul 02 2020 1,025.50 5.00 0.49% 1,030.00 1,075.00 987.00 1,765,294
Jul 01 2020 1,020.50 34.70 3.52% 991.20 1,067.50 931.40 3,083,428
Jun 30 2020 985.80 66.80 7.27% 961.20 997.40 945.00 3,035,128
Jun 29 2020 919.00 -49.60 -5.12% 955.00 975.00 874.00 3,585,042
Jun 26 2020 968.60 -1.80 -0.19% 1,009.00 1,026.50 953.20 2,394,240
Jun 25 2020 970.40 -71.10 -6.83% 1,021.00 1,035.50 955.60 4,774,282
Jun 24 2020 1,041.50 -99.50 -8.72% 1,180.00 1,186.50 1,041.50 4,766,417
Jun 23 2020 1,141.00 22.00 1.97% 1,145.50 1,189.00 1,130.00 1,980,341
Jun 22 2020 1,119.00 -127.50 -10.23% 1,200.00 1,254.50 1,104.00 4,191,168
Jun 19 2020 1,246.50 -14.50 -1.15% 1,255.00 1,301.00 1,242.50 6,419,777
Jun 18 2020 1,261.00 -14.00 -1.1% 1,222.50 1,290.00 1,144.00 4,809,647
Jun 17 2020 1,275.00 -80.00 -5.9% 1,321.50 1,378.50 1,247.00 3,347,175
Jun 16 2020 1,355.00 95.50 7.58% 1,360.00 1,467.50 1,308.00 3,965,564
Jun 15 2020 1,259.50 -9.50 -0.75% 1,235.00 1,264.00 1,181.50 2,690,749
Jun 12 2020 1,269.00 79.00 6.64% 1,195.50 1,344.00 1,155.00 4,313,380
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.