Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.50+0.15 (+0.92%)
At close: 04:00PM EST
16.61 +0.11 (+0.67%)
Pre-market: 07:00AM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202316.2016.6216.1516.5016.5027,642,400
04 Dec 202315.7516.4115.7516.3516.3536,854,500
01 Dec 202315.1215.7715.0315.7615.7631,896,100
30 Nov 202315.0915.1914.8315.0615.0630,451,000
29 Nov 202314.8115.3014.7614.9114.9127,451,400
28 Nov 202314.6814.7814.4814.6314.6318,419,200
27 Nov 202314.3814.7414.3614.6214.6221,496,800
24 Nov 202314.2714.4614.1214.4114.418,927,300
22 Nov 202314.5014.8414.4114.4714.4726,064,700
21 Nov 202314.3214.3613.8814.2014.2026,656,000
20 Nov 202314.7515.0014.5514.5714.5723,870,500
17 Nov 202314.9215.0114.6414.7914.7925,665,200
16 Nov 202314.4914.8314.4114.8114.8131,253,700
15 Nov 202314.1914.6514.1514.5714.5745,858,300
14 Nov 202313.5814.1213.3313.8913.8946,888,800
13 Nov 202312.6312.8312.4512.7812.7819,364,700
10 Nov 202312.3012.8112.2312.7612.7621,955,600
09 Nov 202312.8012.9212.2512.3112.3122,164,800
08 Nov 202312.6112.9712.5112.7912.7930,333,400
07 Nov 202312.2512.5712.1612.5612.5622,553,000
06 Nov 202312.6512.7412.0212.2612.2630,665,400
03 Nov 202312.1912.8212.1612.5512.5543,436,000
02 Nov 202311.6212.0411.6111.9011.9030,172,100
01 Nov 202311.4511.5711.1211.3011.3026,672,000
31 Oct 202311.4311.4811.1011.4611.4625,679,000
30 Oct 202311.3611.5011.1911.4011.4028,263,900
27 Oct 202311.5611.5811.0111.1311.1325,951,000
26 Oct 202311.6411.7410.9511.3711.3738,025,200
25 Oct 202311.3211.4711.2411.2711.2722,471,300
24 Oct 202311.5111.7311.4011.4511.4523,219,100
23 Oct 202310.9811.6410.8411.3811.3841,028,400
20 Oct 202311.2411.3911.0211.0311.0333,478,700
19 Oct 202311.5911.7211.3411.3911.3936,476,100
18 Oct 202312.3012.3411.6711.6911.6937,759,500
17 Oct 202312.2712.6612.2312.5012.5022,430,900
16 Oct 202312.4712.5312.2412.3612.3628,778,300
13 Oct 202312.3812.5212.1512.2612.2625,958,500
12 Oct 202312.6912.9212.3412.6012.6028,842,100
11 Oct 202312.9213.0112.4912.6512.6525,157,700
10 Oct 202312.8213.2912.8012.9012.9026,502,400
09 Oct 202312.6612.7612.2812.6912.6937,982,300
06 Oct 202313.0713.4712.9913.2613.2626,143,200
05 Oct 202313.2713.6513.1013.3013.3024,169,100
04 Oct 202312.8413.2312.8213.0913.0935,704,600
03 Oct 202313.3713.5112.6512.7412.7453,693,600
02 Oct 202313.5014.1713.4213.6413.6438,918,600
29 Sept 202314.6515.2413.2413.7213.7291,911,300
28 Sept 202313.6614.6413.6414.4414.4445,202,200
27 Sept 202313.8914.1813.7213.9813.9825,160,200
26 Sept 202313.6713.9713.6513.7613.7626,210,700
25 Sept 202313.5514.0513.3813.9013.9029,506,500
22 Sept 202314.6614.6714.0114.0514.0521,291,500
21 Sept 202314.4514.6914.2714.4514.4522,647,500
20 Sept 202315.2415.3014.6414.6514.6522,637,100
19 Sept 202315.0615.5815.0015.0915.0923,552,300
18 Sept 202315.1415.2114.9815.0415.0419,251,100
15 Sept 202315.5415.6215.1115.1915.1924,287,200
14 Sept 202315.3515.7815.2615.6315.6324,656,700
13 Sept 202315.1615.2714.9215.0215.0223,991,200
12 Sept 202315.3215.6415.2315.4615.4615,495,000
11 Sept 202315.5615.6014.9515.4815.4818,092,800
08 Sept 202315.2115.5215.0915.3015.3013,695,000
07 Sept 202315.2515.3614.9915.3015.3018,761,400
06 Sept 202315.1115.4915.0415.4315.4319,238,600
05 Sept 202315.5715.5714.9215.3715.3731,023,200
01 Sept 202315.8316.0615.5815.7315.7316,760,800
31 Aug 202315.8516.0415.6915.8215.8221,797,600
30 Aug 202316.1716.2415.8315.8715.8718,121,700
29 Aug 202315.5916.1215.4316.0416.0417,645,000
28 Aug 202315.9216.0915.6815.7115.7119,018,100
25 Aug 202315.7215.9915.5515.9015.9019,060,500
24 Aug 202316.1716.3315.7015.7115.7121,392,500
23 Aug 202315.7016.3915.4916.2516.2529,806,800
22 Aug 202315.7915.8615.4315.6615.6620,261,100
21 Aug 202315.7715.8515.5015.7115.7118,829,000
18 Aug 202315.4415.8415.3915.5915.5925,668,300
17 Aug 202316.2616.2915.8015.8015.8027,220,500
16 Aug 202316.4816.6116.1616.1816.1822,550,600
15 Aug 202316.6516.8316.4916.6116.6117,912,200
14 Aug 202316.6016.8516.4816.8316.8320,464,000
11 Aug 202317.1217.1516.6816.7916.7926,470,600
10 Aug 202317.4617.7117.1817.3617.3622,120,800
09 Aug 202317.9918.1317.2617.2717.2724,718,700
08 Aug 202317.7617.9517.5117.9217.9221,033,700
07 Aug 202317.3918.0517.3918.0418.0429,955,200
04 Aug 202317.6217.6517.0817.1617.1626,782,300
03 Aug 202317.5717.9017.3917.5617.5622,112,300
02 Aug 202317.6217.9417.5517.7217.7225,360,500
01 Aug 202318.1618.4117.4817.9917.9942,573,300
31 Jul 202318.7618.8618.5018.8418.8427,014,200
28 Jul 202318.3618.7218.3618.4918.4924,508,400
27 Jul 202318.6218.8118.0918.2218.2250,553,800
26 Jul 202317.5017.7417.3317.6517.6523,856,600
25 Jul 202317.7117.7817.3417.4517.4526,368,800
24 Jul 202317.8818.0117.2217.8517.8528,805,300
21 Jul 202317.6017.9017.5717.8817.8827,191,100
20 Jul 202318.0018.1617.6117.6517.6532,239,300
19 Jul 202318.4918.5017.8918.1518.1535,920,000
18 Jul 202317.8918.5817.8518.2518.2539,202,600
17 Jul 202317.3517.9817.3417.7117.7135,689,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...