Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,374.25 -481.39 (-2.02%) CMC Crypto 200
535.55 -1.30 (-0.24%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 11.79 | 12.15 | 11.69 | 11.80 | 11.80 | 33,829,183 |
| 02 Feb 2023 | 11.72 | 12.26 | 11.47 | 12.04 | 12.04 | 61,194,400 |
| 01 Feb 2023 | 10.82 | 11.42 | 10.62 | 11.34 | 11.34 | 47,240,000 |
| 31 Jan 2023 | 10.78 | 10.83 | 10.58 | 10.82 | 10.82 | 30,246,300 |
| 30 Jan 2023 | 10.83 | 11.22 | 10.61 | 10.64 | 10.64 | 35,766,600 |
| 27 Jan 2023 | 10.78 | 11.25 | 10.76 | 11.02 | 11.02 | 50,583,700 |
| 26 Jan 2023 | 11.00 | 11.09 | 10.57 | 10.63 | 10.63 | 32,096,200 |
| 25 Jan 2023 | 10.49 | 10.90 | 10.38 | 10.88 | 10.88 | 29,042,400 |
| 24 Jan 2023 | 10.72 | 10.96 | 10.40 | 10.68 | 10.68 | 33,317,400 |
| 23 Jan 2023 | 10.64 | 10.83 | 10.53 | 10.72 | 10.72 | 34,611,400 |
| 20 Jan 2023 | 10.28 | 10.62 | 10.16 | 10.47 | 10.47 | 39,918,900 |
| 19 Jan 2023 | 10.13 | 10.24 | 9.92 | 10.12 | 10.12 | 44,119,300 |
| 18 Jan 2023 | 11.09 | 11.17 | 10.34 | 10.43 | 10.43 | 57,513,800 |
| 17 Jan 2023 | 10.61 | 10.94 | 10.43 | 10.88 | 10.88 | 48,197,800 |
| 13 Jan 2023 | 10.15 | 10.61 | 10.14 | 10.51 | 10.51 | 41,580,700 |
| 12 Jan 2023 | 10.06 | 10.29 | 9.86 | 10.28 | 10.28 | 48,425,800 |
| 11 Jan 2023 | 9.75 | 9.90 | 9.66 | 9.86 | 9.86 | 33,668,900 |
| 10 Jan 2023 | 9.42 | 9.71 | 9.26 | 9.68 | 9.68 | 38,995,500 |
| 09 Jan 2023 | 9.26 | 9.64 | 9.21 | 9.47 | 9.47 | 44,454,500 |
| 06 Jan 2023 | 9.00 | 9.23 | 8.83 | 9.20 | 9.20 | 40,079,600 |
| 05 Jan 2023 | 8.57 | 8.99 | 8.47 | 8.95 | 8.95 | 35,689,900 |
| 04 Jan 2023 | 8.07 | 8.76 | 7.98 | 8.74 | 8.74 | 52,046,600 |
| 03 Jan 2023 | 8.24 | 8.32 | 7.92 | 7.97 | 7.97 | 33,965,200 |
| 30 Dec 2022 | 7.98 | 8.22 | 7.93 | 8.06 | 8.06 | 30,637,500 |
| 29 Dec 2022 | 7.73 | 8.10 | 7.70 | 8.08 | 8.08 | 38,092,700 |
| 28 Dec 2022 | 7.71 | 7.91 | 7.63 | 7.67 | 7.67 | 34,112,400 |
| 27 Dec 2022 | 7.78 | 7.90 | 7.55 | 7.67 | 7.67 | 37,674,800 |
| 23 Dec 2022 | 7.86 | 7.94 | 7.53 | 7.81 | 7.81 | 39,623,700 |
| 22 Dec 2022 | 8.47 | 8.50 | 7.63 | 7.88 | 7.88 | 64,849,100 |
| 21 Dec 2022 | 7.88 | 8.79 | 7.78 | 8.48 | 8.48 | 77,709,700 |
| 20 Dec 2022 | 7.95 | 8.27 | 7.93 | 8.10 | 8.10 | 49,501,000 |
| 19 Dec 2022 | 8.48 | 8.49 | 8.02 | 8.09 | 8.09 | 41,998,400 |
| 16 Dec 2022 | 8.49 | 8.70 | 8.35 | 8.45 | 8.45 | 43,358,200 |
| 15 Dec 2022 | 8.72 | 8.95 | 8.47 | 8.63 | 8.63 | 52,117,200 |
| 14 Dec 2022 | 8.88 | 9.11 | 8.71 | 8.93 | 8.93 | 57,877,700 |
| 13 Dec 2022 | 9.60 | 9.67 | 8.72 | 8.91 | 8.91 | 62,156,900 |
| 12 Dec 2022 | 8.77 | 9.01 | 8.57 | 9.01 | 9.01 | 44,353,700 |
| 09 Dec 2022 | 9.02 | 9.13 | 8.85 | 8.87 | 8.87 | 37,684,100 |
| 08 Dec 2022 | 9.00 | 9.24 | 8.94 | 9.03 | 9.03 | 37,881,700 |
| 07 Dec 2022 | 9.22 | 9.35 | 8.86 | 8.89 | 8.89 | 52,196,200 |
| 06 Dec 2022 | 9.70 | 9.76 | 9.17 | 9.30 | 9.30 | 50,508,400 |
| 05 Dec 2022 | 9.89 | 10.27 | 9.63 | 9.68 | 9.68 | 52,424,100 |
| 02 Dec 2022 | 9.73 | 10.04 | 9.45 | 10.00 | 10.00 | 48,326,900 |
| 01 Dec 2022 | 9.96 | 10.29 | 9.90 | 9.97 | 9.97 | 52,863,100 |
| 30 Nov 2022 | 9.81 | 9.94 | 9.41 | 9.93 | 9.93 | 65,648,500 |
| 29 Nov 2022 | 9.36 | 9.79 | 9.32 | 9.75 | 9.75 | 46,085,800 |
| 28 Nov 2022 | 9.58 | 9.73 | 9.27 | 9.32 | 9.32 | 32,078,200 |
| 25 Nov 2022 | 9.70 | 9.93 | 9.64 | 9.73 | 9.73 | 23,780,800 |
| 23 Nov 2022 | 9.49 | 9.78 | 9.39 | 9.73 | 9.73 | 44,422,600 |
| 22 Nov 2022 | 9.36 | 9.56 | 9.18 | 9.47 | 9.47 | 36,685,900 |
| 21 Nov 2022 | 9.46 | 9.53 | 9.13 | 9.32 | 9.32 | 38,776,300 |
| 18 Nov 2022 | 9.70 | 9.73 | 9.39 | 9.47 | 9.47 | 38,882,000 |
| 17 Nov 2022 | 9.37 | 9.57 | 9.15 | 9.51 | 9.51 | 45,732,600 |
| 16 Nov 2022 | 9.78 | 9.82 | 9.49 | 9.63 | 9.63 | 124,544,100 |
| 15 Nov 2022 | 10.99 | 11.49 | 10.96 | 11.16 | 11.16 | 106,425,900 |
| 14 Nov 2022 | 10.41 | 10.75 | 10.22 | 10.60 | 10.60 | 70,950,200 |
| 11 Nov 2022 | 10.17 | 10.45 | 9.76 | 10.35 | 10.35 | 69,889,400 |
| 10 Nov 2022 | 9.12 | 9.81 | 9.08 | 9.78 | 9.78 | 84,559,500 |
| 09 Nov 2022 | 9.00 | 9.02 | 8.52 | 8.56 | 8.56 | 41,664,900 |
| 08 Nov 2022 | 8.91 | 9.23 | 8.83 | 9.10 | 9.10 | 53,290,100 |
| 07 Nov 2022 | 9.07 | 9.08 | 8.57 | 8.76 | 8.76 | 46,375,900 |
| 04 Nov 2022 | 9.12 | 9.32 | 8.84 | 9.00 | 9.00 | 51,717,100 |
| 03 Nov 2022 | 8.34 | 9.07 | 8.25 | 8.83 | 8.83 | 63,837,000 |
| 02 Nov 2022 | 9.01 | 9.26 | 8.65 | 8.69 | 8.69 | 52,525,000 |
| 01 Nov 2022 | 9.39 | 9.49 | 9.04 | 9.05 | 9.05 | 52,041,000 |
| 31 Oct 2022 | 9.02 | 9.15 | 8.80 | 9.06 | 9.06 | 49,289,000 |
| 28 Oct 2022 | 8.56 | 8.95 | 8.48 | 8.94 | 8.94 | 42,739,400 |
| 27 Oct 2022 | 8.80 | 8.96 | 8.64 | 8.65 | 8.65 | 48,689,900 |
| 26 Oct 2022 | 8.59 | 9.13 | 8.57 | 8.67 | 8.67 | 58,695,700 |
| 25 Oct 2022 | 8.27 | 8.68 | 8.21 | 8.62 | 8.62 | 52,082,000 |
| 24 Oct 2022 | 8.11 | 8.28 | 7.92 | 8.22 | 8.22 | 51,101,500 |
| 21 Oct 2022 | 7.93 | 8.22 | 7.79 | 8.20 | 8.20 | 57,281,000 |
| 20 Oct 2022 | 7.72 | 8.29 | 7.71 | 8.00 | 8.00 | 59,658,500 |
| 19 Oct 2022 | 8.02 | 8.14 | 7.62 | 7.68 | 7.68 | 70,897,600 |
| 18 Oct 2022 | 7.70 | 8.24 | 7.68 | 8.08 | 8.08 | 116,496,300 |
| 17 Oct 2022 | 7.38 | 7.47 | 7.17 | 7.27 | 7.27 | 52,393,700 |
| 14 Oct 2022 | 7.27 | 7.43 | 7.01 | 7.13 | 7.13 | 63,672,500 |
| 13 Oct 2022 | 6.99 | 7.32 | 6.85 | 7.10 | 7.10 | 81,275,600 |
| 12 Oct 2022 | 6.64 | 7.39 | 6.55 | 7.31 | 7.31 | 97,735,700 |
| 11 Oct 2022 | 6.42 | 6.74 | 6.11 | 6.64 | 6.64 | 73,379,000 |
| 10 Oct 2022 | 6.73 | 6.82 | 6.15 | 6.38 | 6.38 | 82,505,700 |
| 07 Oct 2022 | 6.90 | 6.99 | 6.57 | 6.76 | 6.76 | 82,260,200 |
| 06 Oct 2022 | 7.37 | 7.61 | 6.97 | 6.98 | 6.98 | 86,819,900 |
| 05 Oct 2022 | 7.47 | 7.57 | 7.17 | 7.43 | 7.43 | 82,831,500 |
| 04 Oct 2022 | 7.10 | 7.82 | 7.08 | 7.76 | 7.76 | 117,870,500 |
| 03 Oct 2022 | 7.17 | 7.19 | 6.58 | 6.85 | 6.85 | 104,262,100 |
| 30 Sept 2022 | 8.45 | 8.51 | 7.01 | 7.03 | 7.03 | 237,674,800 |
| 29 Sept 2022 | 9.61 | 9.66 | 9.02 | 9.16 | 9.16 | 57,340,600 |
| 28 Sept 2022 | 9.20 | 9.85 | 9.13 | 9.83 | 9.83 | 65,649,300 |
| 27 Sept 2022 | 9.20 | 9.55 | 9.02 | 9.22 | 9.22 | 64,007,800 |
| 26 Sept 2022 | 8.99 | 9.36 | 8.88 | 8.90 | 8.90 | 56,042,300 |
| 23 Sept 2022 | 9.23 | 9.34 | 8.74 | 8.95 | 8.95 | 79,394,400 |
| 22 Sept 2022 | 9.74 | 9.93 | 9.40 | 9.64 | 9.64 | 62,079,500 |
| 21 Sept 2022 | 10.32 | 10.36 | 9.70 | 9.71 | 9.71 | 67,793,100 |
| 20 Sept 2022 | 10.88 | 10.99 | 10.40 | 10.42 | 10.42 | 47,008,400 |
| 19 Sept 2022 | 10.66 | 11.14 | 10.62 | 10.78 | 10.78 | 37,564,600 |
| 16 Sept 2022 | 10.71 | 10.81 | 10.46 | 10.76 | 10.76 | 47,810,800 |
| 15 Sept 2022 | 10.46 | 11.19 | 10.45 | 10.92 | 10.92 | 59,124,100 |
| 14 Sept 2022 | 10.14 | 10.59 | 9.93 | 10.57 | 10.57 | 38,845,700 |
| 13 Sept 2022 | 10.07 | 10.46 | 9.96 | 10.24 | 10.24 | 41,934,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
