Yahoo

Mail

Singapore markets closed

Straits Times Index
3,200.03
-15.04(-0.47%)
S&P 500
4,274.31
+0.78(+0.02%)
Dow
33,558.08
-60.80(-0.18%)
Nasdaq
13,086.39
+22.79(+0.17%)
Bitcoin USD
26,290.43
+149.02(+0.57%)
CMC Crypto 200
563.91
+1.26(+0.22%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	13.89	14.18	13.89	13.93	13.93	10,748,844
26 Sept 2023	13.67	13.97	13.65	13.76	13.76	26,177,600
25 Sept 2023	13.55	14.05	13.38	13.90	13.90	29,506,500
22 Sept 2023	14.66	14.67	14.01	14.05	14.05	21,291,500
21 Sept 2023	14.45	14.69	14.27	14.45	14.45	22,647,500
20 Sept 2023	15.24	15.30	14.64	14.65	14.65	22,637,100
19 Sept 2023	15.06	15.58	15.00	15.09	15.09	23,552,300
18 Sept 2023	15.14	15.21	14.98	15.04	15.04	19,251,100
15 Sept 2023	15.54	15.62	15.11	15.19	15.19	24,287,200
14 Sept 2023	15.35	15.78	15.26	15.63	15.63	24,656,700
13 Sept 2023	15.16	15.27	14.92	15.02	15.02	23,991,200
12 Sept 2023	15.32	15.64	15.23	15.46	15.46	15,495,000
11 Sept 2023	15.56	15.60	14.95	15.48	15.48	18,092,800
08 Sept 2023	15.21	15.52	15.09	15.30	15.30	13,695,000
07 Sept 2023	15.25	15.36	14.99	15.30	15.30	18,761,400
06 Sept 2023	15.11	15.49	15.04	15.43	15.43	19,238,600
05 Sept 2023	15.57	15.57	14.92	15.37	15.37	31,023,200
01 Sept 2023	15.83	16.06	15.58	15.73	15.73	16,760,800
31 Aug 2023	15.85	16.04	15.69	15.82	15.82	21,797,600
30 Aug 2023	16.17	16.24	15.83	15.87	15.87	18,121,700
29 Aug 2023	15.59	16.12	15.43	16.04	16.04	17,645,000
28 Aug 2023	15.92	16.09	15.68	15.71	15.71	19,018,100
25 Aug 2023	15.72	15.99	15.55	15.90	15.90	19,060,500
24 Aug 2023	16.17	16.33	15.70	15.71	15.71	21,392,500
23 Aug 2023	15.70	16.39	15.49	16.25	16.25	29,806,800
22 Aug 2023	15.79	15.86	15.43	15.66	15.66	20,261,100
21 Aug 2023	15.77	15.85	15.50	15.71	15.71	18,829,000
18 Aug 2023	15.44	15.84	15.39	15.59	15.59	25,668,300
17 Aug 2023	16.26	16.29	15.80	15.80	15.80	27,220,500
16 Aug 2023	16.48	16.61	16.16	16.18	16.18	22,550,600
15 Aug 2023	16.65	16.83	16.49	16.61	16.61	17,912,200
14 Aug 2023	16.60	16.85	16.48	16.83	16.83	20,464,000
11 Aug 2023	17.12	17.15	16.68	16.79	16.79	26,470,600
10 Aug 2023	17.46	17.71	17.18	17.36	17.36	22,120,800
09 Aug 2023	17.99	18.13	17.26	17.27	17.27	24,718,700
08 Aug 2023	17.76	17.95	17.51	17.92	17.92	21,033,700
07 Aug 2023	17.39	18.05	17.39	18.04	18.04	29,955,200
04 Aug 2023	17.62	17.65	17.08	17.16	17.16	26,782,300
03 Aug 2023	17.57	17.90	17.39	17.56	17.56	22,112,300
02 Aug 2023	17.62	17.94	17.55	17.72	17.72	25,360,500
01 Aug 2023	18.16	18.41	17.48	17.99	17.99	42,573,300
31 Jul 2023	18.76	18.86	18.50	18.84	18.84	27,014,200
28 Jul 2023	18.36	18.72	18.36	18.49	18.49	24,508,400
27 Jul 2023	18.62	18.81	18.09	18.22	18.22	50,553,800
26 Jul 2023	17.50	17.74	17.33	17.65	17.65	23,856,600
25 Jul 2023	17.71	17.78	17.34	17.45	17.45	26,368,800
24 Jul 2023	17.88	18.01	17.22	17.85	17.85	28,805,300
21 Jul 2023	17.60	17.90	17.57	17.88	17.88	27,191,100
20 Jul 2023	18.00	18.16	17.61	17.65	17.65	32,239,300
19 Jul 2023	18.49	18.50	17.89	18.15	18.15	35,920,000
18 Jul 2023	17.89	18.58	17.85	18.25	18.25	39,202,600
17 Jul 2023	17.35	17.98	17.34	17.71	17.71	35,689,400
14 Jul 2023	17.74	17.94	17.10	17.23	17.23	41,364,300
13 Jul 2023	18.30	18.48	17.72	17.75	17.75	49,645,400
12 Jul 2023	19.16	19.16	18.19	18.22	18.22	55,581,800
11 Jul 2023	19.31	19.38	18.66	18.90	18.90	43,404,900
10 Jul 2023	19.03	19.39	18.97	19.30	19.30	39,739,700
07 Jul 2023	18.82	19.46	18.82	19.04	19.04	44,325,500
06 Jul 2023	18.83	19.04	18.15	18.86	18.86	56,532,200
05 Jul 2023	18.93	19.55	18.80	19.21	19.21	55,764,800
03 Jul 2023	18.55	19.19	18.43	18.96	18.96	44,829,000
30 Jun 2023	17.80	18.88	17.62	18.83	18.83	114,966,800
29 Jun 2023	17.25	17.75	16.88	17.16	17.16	60,301,600
28 Jun 2023	15.94	17.49	15.88	17.29	17.29	96,977,000
27 Jun 2023	14.75	15.91	14.70	15.89	15.89	62,431,700
26 Jun 2023	14.98	15.04	13.90	14.60	14.60	107,033,000
23 Jun 2023	15.49	16.00	15.43	15.80	15.80	39,357,500
22 Jun 2023	15.74	15.96	15.59	15.76	15.76	23,564,100
21 Jun 2023	15.88	16.18	15.45	15.89	15.89	37,155,600
20 Jun 2023	15.99	16.06	15.70	15.90	15.90	37,891,000
16 Jun 2023	16.30	16.40	15.69	15.80	15.80	51,051,600
15 Jun 2023	15.45	16.16	15.41	16.12	16.12	64,037,400
14 Jun 2023	15.51	15.78	15.19	15.60	15.60	59,729,300
13 Jun 2023	15.06	15.37	14.74	15.34	15.34	68,046,100
12 Jun 2023	13.94	15.10	13.84	14.72	14.72	126,582,800
09 Jun 2023	12.88	13.39	12.85	13.09	13.09	33,995,100
08 Jun 2023	12.85	12.97	12.70	12.75	12.75	31,998,400
07 Jun 2023	12.87	13.18	12.81	13.03	13.03	38,518,700
06 Jun 2023	12.23	12.84	12.20	12.77	12.77	32,243,400
05 Jun 2023	12.17	12.38	12.08	12.30	12.30	26,125,500
02 Jun 2023	12.04	12.28	11.90	12.18	12.18	36,273,500
01 Jun 2023	11.32	11.93	11.20	11.85	11.85	39,965,900
31 May 2023	11.40	11.45	10.94	11.23	11.23	32,724,100
30 May 2023	11.50	11.84	11.20	11.38	11.38	32,709,100
26 May 2023	11.15	11.37	11.15	11.28	11.28	30,569,800
25 May 2023	11.00	11.22	10.87	11.00	11.00	40,944,700
24 May 2023	10.84	10.86	10.38	10.67	10.67	34,266,800
23 May 2023	11.12	11.53	11.02	11.04	11.04	31,999,100
22 May 2023	11.07	11.28	10.83	11.22	11.22	24,221,100
19 May 2023	11.17	11.22	10.81	10.94	10.94	28,804,600
18 May 2023	10.97	11.32	10.97	11.28	11.28	33,835,000
17 May 2023	10.41	11.18	10.40	11.04	11.04	53,763,700
16 May 2023	10.26	10.64	10.07	10.36	10.36	30,032,700
15 May 2023	9.86	10.38	9.82	10.31	10.31	27,705,900
12 May 2023	10.25	10.26	9.68	9.83	9.83	29,765,700
11 May 2023	10.37	10.49	10.16	10.24	10.24	25,870,000
10 May 2023	10.80	10.89	10.34	10.49	10.49	29,655,000
09 May 2023	10.49	10.71	10.38	10.65	10.65	26,602,000
08 May 2023	10.15	10.66	10.04	10.61	10.61	44,199,800
05 May 2023	9.54	10.09	9.53	10.01	10.01	52,101,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,200.03-15.04(-0.47%)

S&P 5004,274.31+0.78(+0.02%)

Dow33,558.08-60.80(-0.18%)

Nasdaq13,086.39+22.79(+0.17%)

Bitcoin USD26,290.43+149.02(+0.57%)

CMC Crypto 200563.91+1.26(+0.22%)

Carnival Corporation & plc (CCL)

Straits Times Index
3,200.03
-15.04(-0.47%)

S&P 500
4,274.31
+0.78(+0.02%)

Dow
33,558.08
-60.80(-0.18%)

Nasdaq
13,086.39
+22.79(+0.17%)

Bitcoin USD
26,290.43
+149.02(+0.57%)

CMC Crypto 200
563.91
+1.26(+0.22%)