Carnival Corp (NY: CCL )

20.78 USD -0.09 (-0.43%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 21.01 21.21 20.59 20.78 21,162,248 -0.09(-0.43%)
Jan 19, 2021 21.00 21.25 20.61 20.87 21,198,503 +0.08(+0.38%)
Jan 15, 2021 20.78 21.40 20.57 20.79 33,762,400 -0.13(-0.62%)
Jan 14, 2021 20.46 21.55 20.45 20.92 46,017,933 +0.82(+4.08%)
Jan 13, 2021 19.86 20.20 19.68 20.10 24,735,292 -0.03(-0.15%)
Jan 12, 2021 20.05 20.14 19.61 20.13 33,117,273 -0.01(-0.05%)
Jan 11, 2021 20.17 20.44 19.63 20.14 31,215,197 -0.33(-1.61%)
Jan 08, 2021 20.87 21.02 20.18 20.47 30,369,900 -0.27(-1.30%)
Jan 07, 2021 20.48 21.28 20.47 20.74 28,911,337 +0.34(+1.67%)
Jan 06, 2021 20.54 20.92 20.16 20.40 35,200,569 -0.20(-0.97%)
Jan 05, 2021 20.18 20.85 20.15 20.60 32,373,264 +0.22(+1.08%)
Jan 04, 2021 21.70 21.71 20.04 20.38 40,543,175 -1.28(-5.91%)
Dec 31, 2020 21.66 21.66 21.66 23,546,142 -0.13(-0.60%)
Dec 30, 2020 21.52 22.09 21.38 21.79 23,546,142 +0.36(+1.68%)
Dec 29, 2020 22.22 22.27 21.36 21.43 26,760,169 -0.28(-1.29%)
Dec 28, 2020 21.31 22.05 21.02 21.71 32,980,955 +0.87(+4.17%)
Dec 24, 2020 20.98 21.08 20.43 20.84 14,819,300 -0.10(-0.48%)
Dec 23, 2020 20.12 21.08 20.03 20.94 31,314,974 +1.13(+5.70%)
Dec 22, 2020 21.07 21.26 19.75 19.81 39,926,859 -1.25(-5.94%)
Dec 21, 2020 20.22 21.30 20.03 21.06 51,419,325 -0.40(-1.86%)
Dec 18, 2020 21.61 21.98 21.00 21.46 68,420,700 -0.17(-0.79%)
Dec 17, 2020 21.89 21.90 21.31 21.63 25,692,720 -0.13(-0.60%)
Dec 16, 2020 21.53 22.21 21.31 21.76 35,029,598 +0.23(+1.07%)
Dec 15, 2020 21.22 21.71 19.95 21.53 56,763,300 +0.60(+2.87%)
Dec 14, 2020 22.32 22.75 20.93 20.93 55,235,269 -0.39(-1.83%)
Dec 11, 2020 22.64 22.82 21.28 21.32 52,517,300 -1.00(-4.48%)
Dec 10, 2020 22.25 23.07 22.16 22.32 49,380,553 -0.37(-1.63%)
Dec 09, 2020 23.97 24.38 21.97 22.69 66,834,656 -0.88(-3.73%)
Dec 08, 2020 23.01 23.92 22.95 23.57 42,526,594 +0.37(+1.59%)
Dec 07, 2020 23.39 23.45 22.70 23.20 47,002,373 -0.25(-1.07%)
Dec 04, 2020 23.54 23.71 22.60 23.45 65,203,800 +0.57(+2.49%)
Dec 03, 2020 21.48 23.50 21.37 22.88 92,678,946 +1.52(+7.12%)
Dec 02, 2020 19.81 21.27 19.23 21.36 52,078,287 +1.21(+6.00%)
Dec 01, 2020 20.99 21.01 20.05 20.15 47,872,387 +0.17(+0.85%)
Nov 30, 2020 21.77 21.77 19.83 19.98 86,455,619 -1.60(-7.41%)
Nov 27, 2020 21.00 22.25 20.86 21.58 46,919,000 +0.93(+4.50%)
Nov 25, 2020 20.48 20.90 19.92 20.65 60,387,800 +0.42(+2.08%)
Nov 24, 2020 19.39 20.43 19.06 20.23 79,445,581 +2.05(+11.28%)
Nov 23, 2020 17.87 18.36 17.63 18.18 50,115,403 +0.81(+4.66%)
Nov 20, 2020 18.16 18.28 17.33 17.37 52,433,200 -0.82(-4.51%)
Nov 19, 2020 17.67 18.25 17.46 18.19 43,854,234 +0.60(+3.41%)
Nov 18, 2020 17.54 18.30 17.44 17.59 72,143,776 -0.46(-2.55%)
Nov 17, 2020 17.20 18.58 16.94 18.05 63,308,537 +0.48(+2.73%)
Nov 16, 2020 17.34 18.00 16.91 17.57 112,059,368 +1.56(+9.74%)
Nov 13, 2020 15.19 16.20 14.98 16.01 159,954,800 +1.08(+7.23%)
Nov 12, 2020 15.64 15.85 14.88 14.93 87,594,069 -1.28(-7.90%)
Nov 11, 2020 16.95 16.99 16.08 16.21 57,735,151 -0.52(-3.11%)
Nov 10, 2020 18.54 18.67 16.40 16.73 119,260,965 -2.52(-13.09%)
Nov 09, 2020 18.49 19.86 17.71 19.25 184,800,714 +5.43(+39.29%)
Nov 06, 2020 13.91 14.14 13.66 13.82 19,585,500 -0.36(-2.54%)
Nov 05, 2020 13.53 14.23 13.45 14.18 27,472,225 +0.84(+6.30%)
Nov 04, 2020 13.69 13.86 13.26 13.34 27,557,774 -0.37(-2.70%)
Nov 03, 2020 13.59 13.98 13.47 13.71 26,426,256 +0.34(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.