Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.93+0.16 (+1.20%)
As of 11:32AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202313.8914.1813.8913.9313.9310,748,844
26 Sept 202313.6713.9713.6513.7613.7626,177,600
25 Sept 202313.5514.0513.3813.9013.9029,506,500
22 Sept 202314.6614.6714.0114.0514.0521,291,500
21 Sept 202314.4514.6914.2714.4514.4522,647,500
20 Sept 202315.2415.3014.6414.6514.6522,637,100
19 Sept 202315.0615.5815.0015.0915.0923,552,300
18 Sept 202315.1415.2114.9815.0415.0419,251,100
15 Sept 202315.5415.6215.1115.1915.1924,287,200
14 Sept 202315.3515.7815.2615.6315.6324,656,700
13 Sept 202315.1615.2714.9215.0215.0223,991,200
12 Sept 202315.3215.6415.2315.4615.4615,495,000
11 Sept 202315.5615.6014.9515.4815.4818,092,800
08 Sept 202315.2115.5215.0915.3015.3013,695,000
07 Sept 202315.2515.3614.9915.3015.3018,761,400
06 Sept 202315.1115.4915.0415.4315.4319,238,600
05 Sept 202315.5715.5714.9215.3715.3731,023,200
01 Sept 202315.8316.0615.5815.7315.7316,760,800
31 Aug 202315.8516.0415.6915.8215.8221,797,600
30 Aug 202316.1716.2415.8315.8715.8718,121,700
29 Aug 202315.5916.1215.4316.0416.0417,645,000
28 Aug 202315.9216.0915.6815.7115.7119,018,100
25 Aug 202315.7215.9915.5515.9015.9019,060,500
24 Aug 202316.1716.3315.7015.7115.7121,392,500
23 Aug 202315.7016.3915.4916.2516.2529,806,800
22 Aug 202315.7915.8615.4315.6615.6620,261,100
21 Aug 202315.7715.8515.5015.7115.7118,829,000
18 Aug 202315.4415.8415.3915.5915.5925,668,300
17 Aug 202316.2616.2915.8015.8015.8027,220,500
16 Aug 202316.4816.6116.1616.1816.1822,550,600
15 Aug 202316.6516.8316.4916.6116.6117,912,200
14 Aug 202316.6016.8516.4816.8316.8320,464,000
11 Aug 202317.1217.1516.6816.7916.7926,470,600
10 Aug 202317.4617.7117.1817.3617.3622,120,800
09 Aug 202317.9918.1317.2617.2717.2724,718,700
08 Aug 202317.7617.9517.5117.9217.9221,033,700
07 Aug 202317.3918.0517.3918.0418.0429,955,200
04 Aug 202317.6217.6517.0817.1617.1626,782,300
03 Aug 202317.5717.9017.3917.5617.5622,112,300
02 Aug 202317.6217.9417.5517.7217.7225,360,500
01 Aug 202318.1618.4117.4817.9917.9942,573,300
31 Jul 202318.7618.8618.5018.8418.8427,014,200
28 Jul 202318.3618.7218.3618.4918.4924,508,400
27 Jul 202318.6218.8118.0918.2218.2250,553,800
26 Jul 202317.5017.7417.3317.6517.6523,856,600
25 Jul 202317.7117.7817.3417.4517.4526,368,800
24 Jul 202317.8818.0117.2217.8517.8528,805,300
21 Jul 202317.6017.9017.5717.8817.8827,191,100
20 Jul 202318.0018.1617.6117.6517.6532,239,300
19 Jul 202318.4918.5017.8918.1518.1535,920,000
18 Jul 202317.8918.5817.8518.2518.2539,202,600
17 Jul 202317.3517.9817.3417.7117.7135,689,400
14 Jul 202317.7417.9417.1017.2317.2341,364,300
13 Jul 202318.3018.4817.7217.7517.7549,645,400
12 Jul 202319.1619.1618.1918.2218.2255,581,800
11 Jul 202319.3119.3818.6618.9018.9043,404,900
10 Jul 202319.0319.3918.9719.3019.3039,739,700
07 Jul 202318.8219.4618.8219.0419.0444,325,500
06 Jul 202318.8319.0418.1518.8618.8656,532,200
05 Jul 202318.9319.5518.8019.2119.2155,764,800
03 Jul 202318.5519.1918.4318.9618.9644,829,000
30 Jun 202317.8018.8817.6218.8318.83114,966,800
29 Jun 202317.2517.7516.8817.1617.1660,301,600
28 Jun 202315.9417.4915.8817.2917.2996,977,000
27 Jun 202314.7515.9114.7015.8915.8962,431,700
26 Jun 202314.9815.0413.9014.6014.60107,033,000
23 Jun 202315.4916.0015.4315.8015.8039,357,500
22 Jun 202315.7415.9615.5915.7615.7623,564,100
21 Jun 202315.8816.1815.4515.8915.8937,155,600
20 Jun 202315.9916.0615.7015.9015.9037,891,000
16 Jun 202316.3016.4015.6915.8015.8051,051,600
15 Jun 202315.4516.1615.4116.1216.1264,037,400
14 Jun 202315.5115.7815.1915.6015.6059,729,300
13 Jun 202315.0615.3714.7415.3415.3468,046,100
12 Jun 202313.9415.1013.8414.7214.72126,582,800
09 Jun 202312.8813.3912.8513.0913.0933,995,100
08 Jun 202312.8512.9712.7012.7512.7531,998,400
07 Jun 202312.8713.1812.8113.0313.0338,518,700
06 Jun 202312.2312.8412.2012.7712.7732,243,400
05 Jun 202312.1712.3812.0812.3012.3026,125,500
02 Jun 202312.0412.2811.9012.1812.1836,273,500
01 Jun 202311.3211.9311.2011.8511.8539,965,900
31 May 202311.4011.4510.9411.2311.2332,724,100
30 May 202311.5011.8411.2011.3811.3832,709,100
26 May 202311.1511.3711.1511.2811.2830,569,800
25 May 202311.0011.2210.8711.0011.0040,944,700
24 May 202310.8410.8610.3810.6710.6734,266,800
23 May 202311.1211.5311.0211.0411.0431,999,100
22 May 202311.0711.2810.8311.2211.2224,221,100
19 May 202311.1711.2210.8110.9410.9428,804,600
18 May 202310.9711.3210.9711.2811.2833,835,000
17 May 202310.4111.1810.4011.0411.0453,763,700
16 May 202310.2610.6410.0710.3610.3630,032,700
15 May 20239.8610.389.8210.3110.3127,705,900
12 May 202310.2510.269.689.839.8329,765,700
11 May 202310.3710.4910.1610.2410.2425,870,000
10 May 202310.8010.8910.3410.4910.4929,655,000
09 May 202310.4910.7110.3810.6510.6526,602,000
08 May 202310.1510.6610.0410.6110.6144,199,800
05 May 20239.5410.099.5310.0110.0152,101,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...