Singapore markets open in 1 hour 53 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.18+0.42 (+3.57%)
At close: 04:00PM EDT
12.15 -0.03 (-0.21%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202211.6512.3111.6112.1812.1837,857,209
24 May 202212.8412.8711.5611.7611.7663,216,500
23 May 202213.1213.1912.5413.1113.1141,410,400
20 May 202213.8113.9612.7013.1313.1345,575,900
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 202213.5514.5013.5514.2814.2840,826,400
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 202216.4216.5615.5915.9215.9243,754,400
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 202217.7618.2017.2417.3017.3022,151,100
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
28 Mar 202218.5919.4318.5219.4019.4032,494,500
25 Mar 202218.4418.7518.2318.3918.3925,947,400
24 Mar 202218.3118.5217.8318.4918.4931,280,500
23 Mar 202218.7118.9018.2418.3018.3027,832,900
22 Mar 202218.6419.3018.3718.9318.9343,514,800
21 Mar 202219.2119.2118.5918.9518.9532,803,500
18 Mar 202218.7719.5418.6819.4619.4632,136,300
17 Mar 202218.7219.1618.2219.1519.1538,740,600
16 Mar 202218.2819.4418.0919.3319.3351,372,500
15 Mar 202217.4318.1917.3418.0418.0440,891,100
14 Mar 202217.3017.8816.8417.1217.1231,014,800
11 Mar 202217.9318.0017.1817.2117.2128,443,500
10 Mar 202216.8218.2316.7117.6517.6542,701,100
09 Mar 202216.9117.7816.8517.2717.2758,123,200
08 Mar 202215.6816.5514.9415.8815.8868,269,000
07 Mar 202217.3017.4815.5215.5315.5367,688,600
04 Mar 202217.8518.0717.0217.2317.2356,989,800
03 Mar 202219.2619.7118.1118.2718.2740,969,400
02 Mar 202219.1219.5918.6919.0219.0241,781,800
01 Mar 202219.9720.0318.6118.8618.8655,954,900
28 Feb 202220.6320.7919.8220.3320.3348,343,800
25 Feb 202220.7021.4020.2921.1021.1034,048,000
24 Feb 202218.8420.7118.6520.6320.6349,931,700
23 Feb 202221.8822.0020.1920.2120.2136,958,200
22 Feb 202221.5522.1921.3521.5121.5134,908,600
18 Feb 202222.4222.7721.9622.1722.1729,897,300
17 Feb 202222.9023.1822.2722.4222.4225,412,100
16 Feb 202222.7823.6422.6223.3123.3140,609,500
15 Feb 202222.2222.8722.0522.7822.7831,683,800
14 Feb 202222.0022.5221.2721.3621.3636,570,700
11 Feb 202223.1823.6421.9922.0422.0451,041,700
10 Feb 202222.8723.8622.6023.1223.1242,465,600
09 Feb 202222.8323.3622.7623.1923.1939,322,700
08 Feb 202221.7222.5821.4722.5522.5541,620,200
07 Feb 202220.1421.7420.1121.5221.5241,055,700
04 Feb 202220.0220.2419.5619.9619.9633,287,000
03 Feb 202220.5320.9620.3320.3420.3427,585,900
02 Feb 202220.7221.2420.4320.8520.8530,717,600
01 Feb 202219.9521.0719.8620.9320.9338,953,800
31 Jan 202218.7819.8718.1519.8119.8150,989,300
28 Jan 202219.2019.2818.2818.9718.9750,152,500
27 Jan 202220.4620.7118.9419.1119.1142,718,200
26 Jan 202220.5421.1020.0420.2920.2940,706,400
25 Jan 202219.2520.4019.0920.2020.2036,484,500
24 Jan 202219.0819.7618.2519.7419.7452,166,800
21 Jan 202220.6820.6919.7819.9919.9941,314,300
20 Jan 202221.3121.9820.7320.8020.8025,457,800
19 Jan 202221.9321.9621.1821.2221.2227,894,500
18 Jan 202222.5222.7621.9121.9821.9829,779,000
14 Jan 202222.6022.9522.2722.9522.9528,270,800
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 202221.3522.2921.1221.9021.9037,140,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...