Register to chat with like-minded investors on our interactive forums.
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 16 2024 | 1,089.00 | -6.50 | -0.59% | 1,104.00 | 1,105.00 | 1,069.00 | 416,622 |
| Feb 15 2024 | 1,095.50 | 9.50 | 0.87% | 1,103.50 | 1,117.50 | 1,088.50 | 586,063 |
| Feb 14 2024 | 1,086.00 | -3.50 | -0.32% | 1,085.00 | 1,108.00 | 1,075.50 | 270,899 |
| Feb 13 2024 | 1,089.50 | -25.50 | -2.29% | 1,107.50 | 1,111.50 | 1,069.00 | 270,771 |
| Feb 12 2024 | 1,115.00 | 23.50 | 2.15% | 1,092.00 | 1,120.50 | 1,089.50 | 269,204 |
