ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CCL Carnival Plc

1,077.00
-73.50 (-6.39%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 1,150.50 -29.50 -2.50% 1,180.00 1,184.00 1,150.50 684,536
Jun 12 2024 1,180.00 20.50 1.77% 1,160.00 1,193.00 1,148.50 383,579
Jun 11 2024 1,159.50 -9.00 -0.77% 1,162.50 1,172.00 1,148.00 343,961
Jun 10 2024 1,168.50 -11.00 -0.93% 1,173.50 1,191.50 1,166.50 357,351
Jun 07 2024 1,179.50 -15.50 -1.30% 1,186.50 1,186.50 1,159.50 404,362
Jun 06 2024 1,195.00 3.00 0.25% 1,199.50 1,204.00 1,186.00 440,226
Jun 05 2024 1,192.00 18.50 1.58% 1,197.00 1,206.00 1,171.00 763,950
Jun 04 2024 1,173.50 79.50 7.27% 1,125.00 1,192.00 1,125.00 1,755,322
Jun 03 2024 1,094.00 14.00 1.30% 1,066.00 1,109.50 1,066.00 519,282
May 31 2024 1,080.00 10.00 0.93% 1,083.50 1,091.50 1,067.00 579,245
May 30 2024 1,070.00 10.00 0.94% 1,079.50 1,089.00 1,065.00 438,421
May 29 2024 1,060.00 -42.00 -3.81% 1,098.50 1,101.50 1,041.50 986,380
May 28 2024 1,102.00 36.00 3.38% 1,081.00 1,104.00 1,068.50 418,730
May 24 2024 1,066.00 -4.50 -0.42% 1,055.00 1,069.00 1,038.50 573,949
May 23 2024 1,070.50 -55.50 -4.93% 1,110.00 1,119.00 1,070.50 546,272
May 22 2024 1,126.00 -4.50 -0.40% 1,130.50 1,149.50 1,126.00 539,378
May 21 2024 1,130.50 -11.00 -0.96% 1,138.00 1,144.50 1,128.50 573,630
May 20 2024 1,141.50 63.00 5.84% 1,084.00 1,143.00 1,075.50 841,300
May 17 2024 1,078.50 6.50 0.61% 1,080.50 1,085.00 1,065.50 239,167
May 16 2024 1,072.00 1.00 0.09% 1,079.50 1,088.00 1,066.50 330,685
May 15 2024 1,071.00 12.00 1.13% 1,062.50 1,081.50 1,055.50 593,373
May 14 2024 1,059.00 1.00 0.09% 1,062.00 1,069.00 1,046.50 432,676
May 13 2024 1,058.00 13.00 1.24% 1,048.00 1,062.50 1,040.50 1,716,910
May 10 2024 1,045.00 -19.50 -1.83% 1,067.50 1,070.50 1,044.00 296,202
May 09 2024 1,064.50 27.50 2.65% 1,050.00 1,068.50 1,040.00 761,614
May 08 2024 1,037.00 -17.50 -1.66% 1,037.00 1,048.00 1,022.50 743,577
May 07 2024 1,054.50 -4.50 -0.42% 1,066.50 1,072.00 1,044.00 1,160,335
May 03 2024 1,059.00 11.50 1.10% 1,047.00 1,072.50 1,044.00 526,550
May 02 2024 1,047.50 8.00 0.77% 1,057.50 1,057.50 1,039.50 1,770,151
May 01 2024 1,039.50 -45.50 -4.19% 1,103.50 1,104.50 1,019.50 755,049
Apr 30 2024 1,085.00 3.00 0.28% 1,084.00 1,088.00 1,071.00 436,998
Apr 29 2024 1,082.00 4.50 0.42% 1,080.00 1,097.50 1,068.50 417,406
Apr 26 2024 1,077.50 -9.00 -0.83% 1,085.50 1,102.50 1,077.50 305,413
Apr 25 2024 1,086.50 4.00 0.37% 1,072.00 1,131.00 1,070.00 992,670
Apr 24 2024 1,082.50 12.50 1.17% 1,083.50 1,085.00 1,072.00 571,357
Apr 23 2024 1,070.00 36.50 3.53% 1,042.50 1,073.50 1,040.50 1,937,959
Apr 22 2024 1,033.50 6.00 0.58% 1,032.50 1,056.50 1,027.50 408,519
Apr 19 2024 1,027.50 -10.50 -1.01% 1,032.00 1,032.00 1,008.00 303,510
Apr 18 2024 1,038.00 25.50 2.52% 1,018.00 1,047.00 1,016.50 344,931
Apr 17 2024 1,012.50 6.00 0.60% 994.00 1,032.00 994.00 535,388
Apr 16 2024 1,006.50 -28.50 -2.75% 1,014.50 1,028.50 998.40 527,374
Apr 15 2024 1,035.00 -1.00 -0.10% 1,026.50 1,062.50 1,026.00 468,666
Apr 12 2024 1,036.00 -26.50 -2.49% 1,077.50 1,077.50 1,036.00 761,634
Apr 11 2024 1,062.50 -31.50 -2.88% 1,067.50 1,076.00 1,044.00 941,340
Apr 10 2024 1,094.00 17.00 1.58% 1,102.00 1,102.00 1,064.00 811,038
Apr 09 2024 1,077.00 -31.00 -2.80% 1,116.50 1,116.50 1,074.50 623,524
Apr 08 2024 1,108.00 35.50 3.31% 1,072.50 1,112.50 1,072.50 597,649
Apr 05 2024 1,072.50 -37.00 -3.33% 1,068.00 1,082.00 1,059.50 1,252,172
Apr 04 2024 1,109.50 5.50 0.50% 1,102.00 1,119.50 1,095.00 653,887
Apr 03 2024 1,104.00 1.50 0.14% 1,094.50 1,108.50 1,090.50 628,936
Apr 02 2024 1,102.50 -67.00 -5.73% 1,174.50 1,178.50 1,098.50 1,006,437
Mar 28 2024 1,169.50 -67.00 -5.42% 1,230.00 1,235.00 1,169.50 993,523
Mar 27 2024 1,236.50 20.50 1.69% 1,225.00 1,283.00 1,157.00 1,845,934
Mar 26 2024 1,216.00 -13.00 -1.06% 1,224.00 1,257.50 1,214.50 652,188
Mar 25 2024 1,229.00 4.50 0.37% 1,224.50 1,260.00 1,222.00 837,499
Mar 22 2024 1,224.50 20.00 1.66% 1,225.00 1,230.00 1,215.50 542,614
Mar 21 2024 1,204.50 29.50 2.51% 1,195.00 1,226.50 1,189.50 849,129
Mar 20 2024 1,175.00 42.50 3.75% 1,131.50 1,175.00 1,131.50 439,421
Mar 19 2024 1,132.50 -31.00 -2.66% 1,155.00 1,158.00 1,125.50 365,066
Mar 18 2024 1,163.50 24.00 2.11% 1,139.50 1,176.00 1,139.50 397,433

Your Recent History

Delayed Upgrade Clock