Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.81(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,574.20
+32.35(+0.43%)
BTC-USD
21,473.90
-2,029.23(-8.63%)
CMC Crypto 200
508.91
-32.69(-6.04%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.93

-0.52

(-5.02%)

As of 09:49AM EDT. Market open.

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	10.56	10.24	9.92	9.93	9.93	7,293,958
18 Aug 2022	10.56	10.57	10.20	10.45	10.45	47,160,400
17 Aug 2022	10.97	10.97	10.40	10.56	10.56	53,063,700
16 Aug 2022	10.63	11.38	10.41	11.19	11.19	59,639,300
15 Aug 2022	10.56	10.79	10.42	10.71	10.71	34,057,500
12 Aug 2022	10.71	10.79	10.45	10.72	10.72	38,903,900
11 Aug 2022	10.84	10.95	10.44	10.54	10.54	50,079,000
10 Aug 2022	9.89	10.61	9.82	10.34	10.34	71,504,000
09 Aug 2022	9.71	9.76	9.26	9.47	9.47	51,552,800
08 Aug 2022	10.04	10.49	9.78	10.01	10.01	67,345,200
05 Aug 2022	9.53	10.05	9.48	9.82	9.82	42,410,100
04 Aug 2022	9.77	9.94	9.60	9.75	9.75	40,094,000
03 Aug 2022	9.50	9.81	9.47	9.79	9.79	45,506,500
02 Aug 2022	8.77	9.64	8.67	9.35	9.35	56,616,000
01 Aug 2022	8.90	8.98	8.57	8.92	8.92	54,740,900
29 Jul 2022	9.01	9.18	8.77	9.06	9.06	40,811,300
28 Jul 2022	8.97	9.38	8.57	9.10	9.10	58,406,700
27 Jul 2022	8.79	8.89	8.47	8.85	8.85	66,105,600
26 Jul 2022	9.07	9.10	8.46	8.50	8.50	68,820,200
25 Jul 2022	9.26	9.29	8.84	9.18	9.18	54,848,200
22 Jul 2022	9.90	9.99	9.15	9.26	9.26	100,507,900
21 Jul 2022	9.67	9.90	9.42	9.85	9.85	144,225,000
20 Jul 2022	10.34	11.10	10.28	11.09	11.09	69,920,800
19 Jul 2022	10.02	10.41	9.99	10.36	10.36	60,355,900
18 Jul 2022	9.43	10.12	9.43	9.65	9.65	66,343,700
15 Jul 2022	8.88	9.19	8.71	9.18	9.18	44,346,700
14 Jul 2022	8.82	9.00	8.65	8.71	8.71	40,652,900
13 Jul 2022	8.73	9.13	8.65	9.00	9.00	41,433,700
12 Jul 2022	8.48	9.27	8.43	9.13	9.13	65,626,100
11 Jul 2022	8.96	8.97	8.46	8.49	8.49	40,155,700
08 Jul 2022	9.21	9.43	8.94	9.01	9.01	45,688,300
07 Jul 2022	8.95	9.45	8.93	9.33	9.33	46,116,100
06 Jul 2022	9.25	9.53	8.70	8.74	8.74	52,642,200
05 Jul 2022	8.54	9.41	8.15	9.38	9.38	69,309,900
01 Jul 2022	8.61	8.97	8.53	8.82	8.82	51,985,500
30 Jun 2022	8.66	8.81	8.10	8.65	8.65	74,706,500
29 Jun 2022	9.49	9.60	8.66	8.87	8.87	109,730,900
28 Jun 2022	10.49	11.05	10.31	10.33	10.33	46,295,200
27 Jun 2022	10.73	10.81	10.18	10.55	10.55	52,876,800
24 Jun 2022	9.72	10.88	9.48	10.85	10.85	85,277,300
23 Jun 2022	9.62	9.74	9.22	9.65	9.65	48,309,600
22 Jun 2022	9.36	9.83	9.28	9.62	9.62	38,634,600
21 Jun 2022	9.69	9.79	9.43	9.57	9.57	49,067,200
17 Jun 2022	8.91	9.64	8.75	9.60	9.60	69,584,400
16 Jun 2022	9.43	9.49	8.70	8.75	8.75	76,859,100
15 Jun 2022	9.64	10.02	9.51	9.84	9.84	67,274,100
14 Jun 2022	10.01	10.17	9.41	9.52	9.52	59,250,200
13 Jun 2022	10.53	10.54	9.77	9.91	9.91	71,269,000
10 Jun 2022	11.56	12.07	11.04	11.05	11.05	67,279,900
09 Jun 2022	12.82	12.85	11.73	11.73	11.73	63,169,100
08 Jun 2022	13.35	13.56	12.92	12.93	12.93	43,179,100
07 Jun 2022	13.30	13.81	13.21	13.78	13.78	23,383,200
06 Jun 2022	13.67	13.80	13.34	13.61	13.61	26,843,100
03 Jun 2022	13.65	13.89	13.34	13.51	13.51	27,169,400
02 Jun 2022	13.49	14.06	13.39	14.06	14.06	34,067,200
01 Jun 2022	14.04	14.20	13.15	13.47	13.47	33,402,900
31 May 2022	13.86	14.17	13.72	13.88	13.88	38,118,300
27 May 2022	13.35	13.97	13.33	13.97	13.97	35,625,500
26 May 2022	12.30	13.47	12.30	13.21	13.21	49,498,400
25 May 2022	11.65	12.31	11.61	12.18	12.18	38,049,800
24 May 2022	12.84	12.87	11.56	11.76	11.76	63,216,500
23 May 2022	13.12	13.19	12.54	13.11	13.11	41,410,400
20 May 2022	13.81	13.96	12.70	13.13	13.13	45,620,600
19 May 2022	13.67	13.94	13.49	13.58	13.58	37,716,400
18 May 2022	14.61	14.83	13.70	13.84	13.84	36,536,400
17 May 2022	14.51	14.96	14.32	14.87	14.87	29,133,500
16 May 2022	14.27	14.53	14.03	14.09	14.09	29,771,800
13 May 2022	13.55	14.50	13.55	14.28	14.28	40,862,000
12 May 2022	13.26	13.86	12.72	13.26	13.26	53,708,800
11 May 2022	14.25	14.74	13.52	13.55	13.55	40,917,100
10 May 2022	14.81	15.03	13.82	14.19	14.19	46,996,200
09 May 2022	15.55	15.62	14.05	14.14	14.14	55,563,200
06 May 2022	16.42	16.56	15.59	15.92	15.92	43,828,900
05 May 2022	17.30	17.54	16.36	16.54	16.54	44,517,800
04 May 2022	17.42	17.73	16.69	17.73	17.73	37,917,900
03 May 2022	17.63	17.83	17.11	17.49	17.49	28,177,600
02 May 2022	17.31	17.48	16.73	17.35	17.35	34,360,800
29 Apr 2022	17.76	18.20	17.24	17.30	17.30	22,197,100
28 Apr 2022	17.73	18.00	17.12	17.83	17.83	30,952,100
27 Apr 2022	17.60	17.90	17.15	17.41	17.41	35,893,100
26 Apr 2022	18.84	18.88	17.43	17.50	17.50	44,476,200
25 Apr 2022	18.73	18.89	18.34	18.88	18.88	27,164,700
22 Apr 2022	19.47	19.68	18.75	18.84	18.84	25,671,500
21 Apr 2022	20.48	20.63	19.39	19.51	19.51	37,800,100
20 Apr 2022	19.96	20.33	19.62	19.62	19.62	21,267,000
19 Apr 2022	19.11	20.08	19.11	19.91	19.91	28,760,200
18 Apr 2022	19.44	19.59	18.97	19.04	19.04	18,700,700
14 Apr 2022	19.71	20.09	19.45	19.56	19.56	25,316,700
13 Apr 2022	18.80	19.64	18.78	19.51	19.51	35,391,100
12 Apr 2022	18.77	18.95	18.36	18.51	18.51	23,404,200
11 Apr 2022	18.13	19.02	17.99	18.54	18.54	27,851,900
08 Apr 2022	18.60	18.73	18.04	18.34	18.34	28,731,700
07 Apr 2022	18.89	18.92	18.06	18.74	18.74	42,475,400
06 Apr 2022	19.83	19.89	18.86	18.93	18.93	44,802,800
05 Apr 2022	20.69	21.50	20.14	20.22	20.22	68,213,000
04 Apr 2022	19.92	19.94	19.35	19.74	19.74	25,523,400
01 Apr 2022	20.35	20.46	19.68	20.05	20.05	27,871,800
31 Mar 2022	19.63	20.54	19.51	20.22	20.22	42,409,900
30 Mar 2022	19.58	19.92	19.45	19.60	19.60	24,681,700
29 Mar 2022	19.96	20.40	19.67	19.93	19.93	40,091,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.81(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,574.20+32.35(+0.43%)

BTC-USD21,473.90-2,029.23(-8.63%)

CMC Crypto 200508.91-32.69(-6.04%)

Quiet quitting: Why doing less at work could be good for you — and your employer

Carnival Corporation & plc (CCL)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.81(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,574.20
+32.35(+0.43%)

BTC-USD
21,473.90
-2,029.23(-8.63%)

CMC Crypto 200
508.91
-32.69(-6.04%)