Register to chat with like-minded investors on our interactive forums.
CCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1,238.00 | -81.50 | -6.18% | 1,291.00 | 1,303.00 | 1,218.00 | 1,103,612 |
| Jul 24 2024 | 1,319.50 | -40.50 | -2.98% | 1,333.00 | 1,354.00 | 1,314.50 | 312,526 |
| Jul 23 2024 | 1,360.00 | 47.50 | 3.62% | 1,309.50 | 1,376.00 | 1,295.50 | 746,284 |
| Jul 22 2024 | 1,312.50 | 16.50 | 1.27% | 1,300.00 | 1,319.50 | 1,292.00 | 342,168 |
| Jul 19 2024 | 1,296.00 | 1.50 | 0.12% | 1,291.50 | 1,308.50 | 1,277.00 | 167,281 |
| Jul 18 2024 | 1,294.50 | -19.00 | -1.45% | 1,314.00 | 1,317.00 | 1,292.50 | 324,121 |
| Jul 17 2024 | 1,313.50 | -23.00 | -1.72% | 1,334.00 | 1,346.00 | 1,310.50 | 405,948 |
| Jul 16 2024 | 1,336.50 | 58.50 | 4.58% | 1,286.00 | 1,336.50 | 1,282.50 | 456,723 |
| Jul 15 2024 | 1,278.00 | -16.00 | -1.24% | 1,285.00 | 1,303.50 | 1,258.00 | 334,173 |
| Jul 12 2024 | 1,294.00 | 26.00 | 2.05% | 1,275.00 | 1,309.00 | 1,272.50 | 476,964 |
| Jul 11 2024 | 1,268.00 | -8.00 | -0.63% | 1,276.00 | 1,276.00 | 1,230.50 | 699,008 |
| Jul 10 2024 | 1,276.00 | 3.50 | 0.28% | 1,281.00 | 1,300.50 | 1,267.00 | 346,587 |
| Jul 09 2024 | 1,272.50 | 5.50 | 0.43% | 1,261.50 | 1,277.50 | 1,252.50 | 507,789 |
| Jul 08 2024 | 1,267.00 | 35.50 | 2.88% | 1,226.00 | 1,273.50 | 1,219.00 | 392,493 |
| Jul 05 2024 | 1,231.50 | -34.00 | -2.69% | 1,262.00 | 1,285.00 | 1,222.00 | 494,211 |
| Jul 04 2024 | 1,265.50 | 2.00 | 0.16% | 1,267.00 | 1,276.00 | 1,258.00 | 181,636 |
| Jul 03 2024 | 1,263.50 | -18.00 | -1.40% | 1,287.50 | 1,287.50 | 1,249.50 | 304,971 |
| Jul 02 2024 | 1,281.50 | 2.50 | 0.20% | 1,270.00 | 1,300.00 | 1,261.50 | 445,760 |
| Jul 01 2024 | 1,279.00 | -78.00 | -5.75% | 1,357.00 | 1,373.00 | 1,275.50 | 1,083,634 |
| Jun 28 2024 | 1,357.00 | 32.00 | 2.42% | 1,348.00 | 1,367.50 | 1,338.00 | 1,055,229 |
| Jun 27 2024 | 1,325.00 | 12.50 | 0.95% | 1,320.00 | 1,340.00 | 1,302.50 | 1,642,351 |
| Jun 26 2024 | 1,312.50 | 61.50 | 4.92% | 1,255.00 | 1,313.50 | 1,223.50 | 1,651,421 |
| Jun 25 2024 | 1,251.00 | 107.00 | 9.35% | 1,118.50 | 1,253.50 | 1,112.50 | 2,400,391 |
| Jun 24 2024 | 1,144.00 | 18.00 | 1.60% | 1,126.50 | 1,151.00 | 1,119.00 | 407,123 |
| Jun 21 2024 | 1,126.00 | -4.00 | -0.35% | 1,127.00 | 1,135.00 | 1,115.00 | 661,714 |
| Jun 20 2024 | 1,130.00 | 20.50 | 1.85% | 1,105.00 | 1,136.50 | 1,105.00 | 338,096 |
| Jun 19 2024 | 1,109.50 | -11.50 | -1.03% | 1,106.50 | 1,120.00 | 1,105.50 | 202,145 |
| Jun 18 2024 | 1,121.00 | 42.00 | 3.89% | 1,106.00 | 1,145.50 | 1,103.50 | 583,314 |
| Jun 17 2024 | 1,079.00 | 2.00 | 0.19% | 1,077.50 | 1,098.00 | 1,060.00 | 520,555 |
| Jun 14 2024 | 1,077.00 | -73.50 | -6.39% | 1,154.00 | 1,154.00 | 1,075.00 | 781,679 |
| 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 |
