Singapore markets open in 9 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.23+0.01 (+0.11%)
At close: 04:00PM EDT
9.29 +0.06 (+0.65%)
After hours: 07:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.089.278.969.239.2345,523,800
23 Mar 20239.059.568.999.229.2257,700,900
22 Mar 20239.159.468.978.998.9947,728,500
21 Mar 20238.959.218.959.129.1243,641,300
20 Mar 20238.588.898.528.618.6145,019,800
17 Mar 20238.898.988.558.558.5552,932,400
16 Mar 20238.559.168.499.039.0351,497,900
15 Mar 20238.728.898.378.738.7354,438,600
14 Mar 20239.479.569.019.079.0745,033,700
13 Mar 20239.449.569.119.249.2450,015,700
10 Mar 20239.9610.079.529.699.6946,414,200
09 Mar 202310.5110.599.949.999.9937,505,400
08 Mar 202310.8510.9710.4510.5310.5329,901,000
07 Mar 202311.0611.2010.8610.8710.8724,794,000
06 Mar 202311.1911.5311.0711.0711.0732,128,800
03 Mar 202310.9911.2010.8511.1111.1129,903,800
02 Mar 202310.4410.8010.3510.7610.7622,463,300
01 Mar 202310.6210.7610.5110.5910.5926,906,600
28 Feb 202310.5610.7010.2510.6210.6239,800,000
27 Feb 202310.8210.9910.7610.8310.8323,336,700
24 Feb 202310.6810.7610.3810.5910.5932,077,800
23 Feb 202311.1611.2210.6710.8910.8928,657,500
22 Feb 202311.0711.3410.8811.0411.0425,605,800
21 Feb 202311.1211.2811.0311.1311.1320,923,500
17 Feb 202311.5111.5711.1611.2911.2931,103,300
16 Feb 202312.0012.0011.5711.6011.6030,227,800
15 Feb 202311.8212.2111.6312.1912.1934,244,000
14 Feb 202311.5511.9611.3911.8811.8834,073,000
13 Feb 202311.2211.7111.1311.6411.6428,988,700
10 Feb 202311.3711.4511.0111.1611.1639,694,500
09 Feb 202311.9512.1311.3611.5311.5334,305,000
08 Feb 202312.3212.4011.8411.8711.8738,275,600
07 Feb 202312.1512.6211.7012.1912.1970,218,900
06 Feb 202311.6011.9011.5511.8711.8733,494,900
03 Feb 202311.7912.1511.6811.8011.8035,978,400
02 Feb 202311.7212.2611.4712.0412.0461,194,400
01 Feb 202310.8211.4210.6211.3411.3447,240,000
31 Jan 202310.7810.8310.5810.8210.8230,246,300
30 Jan 202310.8311.2210.6110.6410.6435,766,600
27 Jan 202310.7811.2510.7611.0211.0250,631,600
26 Jan 202311.0011.0910.5710.6310.6332,096,200
25 Jan 202310.4910.9010.3810.8810.8829,042,400
24 Jan 202310.7210.9610.4010.6810.6833,317,400
23 Jan 202310.6410.8310.5310.7210.7234,611,400
20 Jan 202310.2810.6210.1610.4710.4739,941,600
19 Jan 202310.1310.249.9210.1210.1244,119,300
18 Jan 202311.0911.1710.3410.4310.4357,513,800
17 Jan 202310.6110.9410.4310.8810.8848,197,800
13 Jan 202310.1510.6110.1410.5110.5141,626,900
12 Jan 202310.0610.299.8610.2810.2848,425,800
11 Jan 20239.759.909.669.869.8633,668,900
10 Jan 20239.429.719.269.689.6838,995,500
09 Jan 20239.269.649.219.479.4744,454,500
06 Jan 20239.009.238.839.209.2040,099,600
05 Jan 20238.578.998.478.958.9535,689,900
04 Jan 20238.078.767.988.748.7452,046,600
03 Jan 20238.248.327.927.977.9733,965,200
30 Dec 20227.988.227.938.068.0630,690,600
29 Dec 20227.738.107.708.088.0838,092,700
28 Dec 20227.717.917.637.677.6734,112,400
27 Dec 20227.787.907.557.677.6737,674,800
23 Dec 20227.867.947.537.817.8139,623,700
22 Dec 20228.478.507.637.887.8864,849,100
21 Dec 20227.888.797.788.488.4877,709,700
20 Dec 20227.958.277.938.108.1049,501,000
19 Dec 20228.488.498.028.098.0941,998,400
16 Dec 20228.498.708.358.458.4543,358,200
15 Dec 20228.728.958.478.638.6352,117,200
14 Dec 20228.889.118.718.938.9357,877,700
13 Dec 20229.609.678.728.918.9162,156,900
12 Dec 20228.779.018.579.019.0144,353,700
09 Dec 20229.029.138.858.878.8737,684,100
08 Dec 20229.009.248.949.039.0337,881,700
07 Dec 20229.229.358.868.898.8952,196,200
06 Dec 20229.709.769.179.309.3050,508,400
05 Dec 20229.8910.279.639.689.6852,424,100
02 Dec 20229.7310.049.4510.0010.0048,326,900
01 Dec 20229.9610.299.909.979.9752,863,100
30 Nov 20229.819.949.419.939.9365,648,500
29 Nov 20229.369.799.329.759.7546,085,800
28 Nov 20229.589.739.279.329.3232,078,200
25 Nov 20229.709.939.649.739.7323,780,800
23 Nov 20229.499.789.399.739.7344,422,600
22 Nov 20229.369.569.189.479.4736,685,900
21 Nov 20229.469.539.139.329.3238,776,300
18 Nov 20229.709.739.399.479.4738,882,000
17 Nov 20229.379.579.159.519.5145,732,600
16 Nov 20229.789.829.499.639.63124,544,100
15 Nov 202210.9911.4910.9611.1611.16106,425,900
14 Nov 202210.4110.7510.2210.6010.6070,950,200
11 Nov 202210.1710.459.7610.3510.3569,889,400
10 Nov 20229.129.819.089.789.7884,559,500
09 Nov 20229.009.028.528.568.5641,664,900
08 Nov 20228.919.238.839.109.1053,290,100
07 Nov 20229.079.088.578.768.7646,375,900
04 Nov 20229.129.328.849.009.0051,717,100
03 Nov 20228.349.078.258.838.8363,837,000
02 Nov 20229.019.268.658.698.6952,525,000
01 Nov 20229.399.499.049.059.0552,041,000
31 Oct 20229.029.158.809.069.0649,289,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...