Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202210.5610.249.929.939.937,293,958
18 Aug 202210.5610.5710.2010.4510.4547,160,400
17 Aug 202210.9710.9710.4010.5610.5653,063,700
16 Aug 202210.6311.3810.4111.1911.1959,639,300
15 Aug 202210.5610.7910.4210.7110.7134,057,500
12 Aug 202210.7110.7910.4510.7210.7238,903,900
11 Aug 202210.8410.9510.4410.5410.5450,079,000
10 Aug 20229.8910.619.8210.3410.3471,504,000
09 Aug 20229.719.769.269.479.4751,552,800
08 Aug 202210.0410.499.7810.0110.0167,345,200
05 Aug 20229.5310.059.489.829.8242,410,100
04 Aug 20229.779.949.609.759.7540,094,000
03 Aug 20229.509.819.479.799.7945,506,500
02 Aug 20228.779.648.679.359.3556,616,000
01 Aug 20228.908.988.578.928.9254,740,900
29 Jul 20229.019.188.779.069.0640,811,300
28 Jul 20228.979.388.579.109.1058,406,700
27 Jul 20228.798.898.478.858.8566,105,600
26 Jul 20229.079.108.468.508.5068,820,200
25 Jul 20229.269.298.849.189.1854,848,200
22 Jul 20229.909.999.159.269.26100,507,900
21 Jul 20229.679.909.429.859.85144,225,000
20 Jul 202210.3411.1010.2811.0911.0969,920,800
19 Jul 202210.0210.419.9910.3610.3660,355,900
18 Jul 20229.4310.129.439.659.6566,343,700
15 Jul 20228.889.198.719.189.1844,346,700
14 Jul 20228.829.008.658.718.7140,652,900
13 Jul 20228.739.138.659.009.0041,433,700
12 Jul 20228.489.278.439.139.1365,626,100
11 Jul 20228.968.978.468.498.4940,155,700
08 Jul 20229.219.438.949.019.0145,688,300
07 Jul 20228.959.458.939.339.3346,116,100
06 Jul 20229.259.538.708.748.7452,642,200
05 Jul 20228.549.418.159.389.3869,309,900
01 Jul 20228.618.978.538.828.8251,985,500
30 Jun 20228.668.818.108.658.6574,706,500
29 Jun 20229.499.608.668.878.87109,730,900
28 Jun 202210.4911.0510.3110.3310.3346,295,200
27 Jun 202210.7310.8110.1810.5510.5552,876,800
24 Jun 20229.7210.889.4810.8510.8585,277,300
23 Jun 20229.629.749.229.659.6548,309,600
22 Jun 20229.369.839.289.629.6238,634,600
21 Jun 20229.699.799.439.579.5749,067,200
17 Jun 20228.919.648.759.609.6069,584,400
16 Jun 20229.439.498.708.758.7576,859,100
15 Jun 20229.6410.029.519.849.8467,274,100
14 Jun 202210.0110.179.419.529.5259,250,200
13 Jun 202210.5310.549.779.919.9171,269,000
10 Jun 202211.5612.0711.0411.0511.0567,279,900
09 Jun 202212.8212.8511.7311.7311.7363,169,100
08 Jun 202213.3513.5612.9212.9312.9343,179,100
07 Jun 202213.3013.8113.2113.7813.7823,383,200
06 Jun 202213.6713.8013.3413.6113.6126,843,100
03 Jun 202213.6513.8913.3413.5113.5127,169,400
02 Jun 202213.4914.0613.3914.0614.0634,067,200
01 Jun 202214.0414.2013.1513.4713.4733,402,900
31 May 202213.8614.1713.7213.8813.8838,118,300
27 May 202213.3513.9713.3313.9713.9735,625,500
26 May 202212.3013.4712.3013.2113.2149,498,400
25 May 202211.6512.3111.6112.1812.1838,049,800
24 May 202212.8412.8711.5611.7611.7663,216,500
23 May 202213.1213.1912.5413.1113.1141,410,400
20 May 202213.8113.9612.7013.1313.1345,620,600
19 May 202213.6713.9413.4913.5813.5837,716,400
18 May 202214.6114.8313.7013.8413.8436,536,400
17 May 202214.5114.9614.3214.8714.8729,133,500
16 May 202214.2714.5314.0314.0914.0929,771,800
13 May 202213.5514.5013.5514.2814.2840,862,000
12 May 202213.2613.8612.7213.2613.2653,708,800
11 May 202214.2514.7413.5213.5513.5540,917,100
10 May 202214.8115.0313.8214.1914.1946,996,200
09 May 202215.5515.6214.0514.1414.1455,563,200
06 May 202216.4216.5615.5915.9215.9243,828,900
05 May 202217.3017.5416.3616.5416.5444,517,800
04 May 202217.4217.7316.6917.7317.7337,917,900
03 May 202217.6317.8317.1117.4917.4928,177,600
02 May 202217.3117.4816.7317.3517.3534,360,800
29 Apr 202217.7618.2017.2417.3017.3022,197,100
28 Apr 202217.7318.0017.1217.8317.8330,952,100
27 Apr 202217.6017.9017.1517.4117.4135,893,100
26 Apr 202218.8418.8817.4317.5017.5044,476,200
25 Apr 202218.7318.8918.3418.8818.8827,164,700
22 Apr 202219.4719.6818.7518.8418.8425,671,500
21 Apr 202220.4820.6319.3919.5119.5137,800,100
20 Apr 202219.9620.3319.6219.6219.6221,267,000
19 Apr 202219.1120.0819.1119.9119.9128,760,200
18 Apr 202219.4419.5918.9719.0419.0418,700,700
14 Apr 202219.7120.0919.4519.5619.5625,316,700
13 Apr 202218.8019.6418.7819.5119.5135,391,100
12 Apr 202218.7718.9518.3618.5118.5123,404,200
11 Apr 202218.1319.0217.9918.5418.5427,851,900
08 Apr 202218.6018.7318.0418.3418.3428,731,700
07 Apr 202218.8918.9218.0618.7418.7442,475,400
06 Apr 202219.8319.8918.8618.9318.9344,802,800
05 Apr 202220.6921.5020.1420.2220.2268,213,000
04 Apr 202219.9219.9419.3519.7419.7425,523,400
01 Apr 202220.3520.4619.6820.0520.0527,871,800
31 Mar 202219.6320.5419.5120.2220.2242,409,900
30 Mar 202219.5819.9219.4519.6019.6024,681,700
29 Mar 202219.9620.4019.6719.9319.9340,091,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...