Singapore markets close in 4 hours 55 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.95+0.05 (+0.22%)
At close: 04:00PM EST
23.00 +0.05 (+0.22%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202222.6022.9522.2722.9522.9528,229,000
13 Jan 202222.4223.3022.3722.9022.9043,271,400
12 Jan 202222.1822.4621.8022.3122.3133,645,000
11 Jan 202221.3822.2221.1121.9821.9829,608,000
10 Jan 202222.0022.1320.9621.4021.4032,828,800
07 Jan 202221.3522.2921.1221.9021.9037,075,700
06 Jan 202221.6221.9921.0221.0721.0731,459,900
05 Jan 202221.7922.1721.0621.1721.1731,833,200
04 Jan 202222.0622.3821.5121.7321.7344,776,400
03 Jan 202220.5621.7420.4321.4121.4138,836,800
31 Dec 202120.5120.7720.0220.1220.1229,323,300
30 Dec 202120.7621.5120.2720.5320.5349,120,200
29 Dec 202120.6620.9020.2820.7920.7930,313,700
28 Dec 202120.6421.8020.5120.9020.9039,749,600
27 Dec 202120.3421.1320.0320.9520.9537,286,800
23 Dec 202121.5421.7820.8821.2021.2039,191,000
22 Dec 202120.5521.5020.0321.2521.2562,921,900
21 Dec 202119.3320.7319.2620.5420.5469,186,200
20 Dec 202117.6719.2917.6118.9018.9059,262,500
17 Dec 202117.7018.4717.4118.2818.2848,588,400
16 Dec 202118.0018.2517.4517.5717.5745,611,100
15 Dec 202117.9918.0817.2417.8917.8945,971,600
14 Dec 202118.0218.8418.0118.1518.1538,288,200
13 Dec 202118.6818.8517.9118.3418.3439,686,300
10 Dec 202119.1819.3618.6819.2819.2833,125,500
09 Dec 202119.0219.6018.8919.1919.1938,179,500
08 Dec 202118.7020.0418.5419.5219.5269,762,100
07 Dec 202118.9819.2818.3218.5018.5062,779,400
06 Dec 202117.5619.1917.4018.5918.5978,131,600
03 Dec 202117.7817.8016.8417.2017.2059,237,900
02 Dec 202116.7317.9916.3517.8917.8976,746,800
01 Dec 202118.1218.4916.3216.3816.3882,486,400
30 Nov 202117.7917.9017.1117.6217.6260,131,100
29 Nov 202118.8119.2417.6918.1618.1658,061,500
26 Nov 202118.0718.2817.2017.9517.9584,158,400
24 Nov 202119.9620.6519.7620.1620.1630,483,200
23 Nov 202120.5420.8320.0120.1520.1526,273,500
22 Nov 202120.5020.9120.1520.3320.3329,802,700
19 Nov 202120.3620.9019.8620.4920.4949,148,700
18 Nov 202121.4521.5820.5720.9520.9526,850,800
17 Nov 202121.6721.8520.9821.3321.3330,081,600
16 Nov 202122.1422.1421.3321.5921.5940,285,700
15 Nov 202122.5122.7222.1422.3022.3022,519,600
12 Nov 202122.9522.9522.0622.3622.3637,248,500
11 Nov 202123.3423.6322.9723.0223.0219,703,700
10 Nov 202123.7324.3423.3123.4923.4921,338,300
09 Nov 202124.5024.5423.7124.1724.1722,673,500
08 Nov 202124.8925.0724.4524.5924.5933,083,000
05 Nov 202124.4025.2924.1024.7924.7967,510,000
04 Nov 202123.3323.4922.7322.8822.8820,186,900
03 Nov 202122.7123.3322.5723.1723.1723,001,300
02 Nov 202122.9823.0722.5522.9122.9121,579,400
01 Nov 202122.3023.1022.0123.0723.0727,315,500
29 Oct 202121.8822.4721.7722.1622.1626,672,500
28 Oct 202121.6422.0821.3121.9721.9723,048,700
27 Oct 202121.9022.0021.6121.6421.6420,827,900
26 Oct 202122.1722.4721.6621.8221.8225,617,900
25 Oct 202121.7922.1721.7222.0522.0526,140,400
22 Oct 202122.2022.3421.8522.2922.2929,155,700
21 Oct 202122.5122.9022.2222.3322.3326,812,500
20 Oct 202122.3622.7722.1422.4422.4427,014,600
19 Oct 202123.0623.0622.2722.3422.3450,814,000
18 Oct 202123.4523.6022.8223.1323.1337,062,300
15 Oct 202124.0624.4223.6323.6723.6722,333,300
14 Oct 202123.9424.0023.5823.7323.7319,413,900
13 Oct 202124.4024.4023.6123.6523.6528,606,200
12 Oct 202123.9424.3723.8124.3324.3325,818,400
11 Oct 202123.7124.4423.4223.8823.8826,631,100
08 Oct 202124.5424.7023.7623.8323.8332,008,500
07 Oct 202125.2225.2824.4024.4924.4926,234,900
06 Oct 202125.0225.1424.3624.9024.9036,943,300
05 Oct 202125.5326.0125.2725.4225.4226,161,500
04 Oct 202126.2026.4225.2425.3425.3433,448,100
01 Oct 202126.0726.5725.6726.0926.0936,843,200
30 Sep 202125.4425.5124.7325.0125.0128,650,300
29 Sep 202126.4626.4925.4825.5225.5227,404,000
28 Sep 202126.4426.9926.1126.1726.1734,642,300
27 Sep 202125.9627.3925.9226.3826.3858,020,600
24 Sep 202124.8025.9524.6025.4425.4448,644,500
23 Sep 202124.0125.0623.9024.6924.6948,872,400
22 Sep 202123.1723.9323.1723.6123.6132,222,300
21 Sep 202123.4323.6922.8622.9622.9625,614,500
20 Sep 202123.1823.4022.6223.2423.2432,162,300
17 Sep 202123.2123.8423.1423.5523.5533,586,000
16 Sep 202123.1123.4322.9223.0923.0919,305,700
15 Sep 202122.7523.1822.3623.1723.1721,566,100
14 Sep 202123.2023.5022.7022.8622.8624,577,500
13 Sep 202123.0323.4822.2423.3123.3136,359,500
10 Sep 202123.4023.5022.7222.7522.7525,429,300
09 Sep 202122.7723.7222.6223.2823.2827,193,100
08 Sep 202123.5723.8122.7622.7822.7824,700,600
07 Sep 202122.7023.6022.5623.5623.5633,580,100
03 Sep 202123.9224.1522.6422.9622.9644,194,500
02 Sep 202123.5824.4723.1224.0224.0236,546,600
01 Sep 202124.2224.4223.3123.5123.5131,875,000
31 Aug 202123.5324.1923.5024.1424.1428,512,600
30 Aug 202124.6324.6423.6023.6323.6327,629,300
27 Aug 202123.5724.5723.5424.3524.3536,621,300
26 Aug 202123.8324.3223.2423.4723.4728,762,800
25 Aug 202123.9824.3223.4124.1124.1130,576,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...