New Zealand markets open in 8 hours 30 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.36-0.61 (-4.07%)
At close: 04:00PM EDT
14.29 -0.07 (-0.49%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202414.7114.7414.2314.3614.3634,010,700
11 Apr 202414.8815.0314.5914.9714.9726,083,900
10 Apr 202415.1515.3414.7914.9514.9533,185,600
09 Apr 202415.6215.7115.1515.5015.5025,768,000
08 Apr 202415.2515.6815.2415.6615.6626,731,500
05 Apr 202415.0115.1614.8415.1215.1229,824,400
04 Apr 202415.5915.8014.9815.0615.0635,613,200
03 Apr 202415.3515.6015.2515.3415.3426,613,300
02 Apr 202415.8415.8815.4115.4815.4835,824,500
01 Apr 202416.4816.6716.0616.2616.2633,043,900
28 Mar 202417.0017.1316.3116.3416.3460,284,300
27 Mar 202416.6117.6816.1717.1917.19112,964,400
26 Mar 202417.4517.6216.7917.0317.0365,639,200
25 Mar 202417.3417.6717.0917.1117.1141,079,600
22 Mar 202417.0717.1816.9617.0817.0818,578,500
21 Mar 202417.0717.2816.8717.0217.0231,116,800
20 Mar 202416.0816.8516.0416.8516.8529,629,800
19 Mar 202416.1116.2015.8916.0816.0821,516,100
18 Mar 202416.3616.6516.1216.1916.1925,799,400
15 Mar 202416.1916.3816.0816.2616.2624,000,000
14 Mar 202416.5416.6216.1416.2016.2023,985,100
13 Mar 202416.4016.9416.3516.6516.6532,798,700
12 Mar 202416.2416.2515.9116.2416.2422,403,600
11 Mar 202416.3616.3816.0716.2316.2324,125,300
08 Mar 202415.9616.7815.6816.3716.3743,934,800
07 Mar 202416.1616.2315.6115.6615.6626,335,600
06 Mar 202416.1516.3315.8816.0116.0121,260,400
05 Mar 202415.9216.1615.7615.8915.8926,446,500
04 Mar 202416.0616.4116.0216.0716.0726,876,000
01 Mar 202415.9016.1115.6516.0016.0022,515,800
29 Feb 202415.5215.9415.4415.8615.8634,166,800
28 Feb 202415.7216.1215.4315.4715.4728,772,600
27 Feb 202416.0116.2115.4915.9115.9156,116,000
26 Feb 202415.1515.2514.7714.7814.7825,467,300
23 Feb 202415.0415.4614.9515.2315.2326,825,200
22 Feb 202415.5515.6115.1015.2115.2139,773,500
21 Feb 202414.6214.7514.5414.7114.7118,644,600
20 Feb 202414.7514.8314.4414.7614.7624,917,100
16 Feb 202415.0215.1214.7714.8014.8024,160,300
15 Feb 202415.3615.6115.1415.2215.2226,700,100
14 Feb 202415.2615.3614.8415.2715.2725,927,100
13 Feb 202415.0315.2414.9015.1215.1226,733,700
12 Feb 202415.3315.6415.2815.4915.4928,026,400
09 Feb 202415.6815.7414.9615.3115.3145,686,600
08 Feb 202415.6415.7915.4215.6915.6925,545,000
07 Feb 202416.0016.0315.6115.7215.7227,082,300
06 Feb 202415.7616.1315.5615.9715.9722,660,700
05 Feb 202416.2116.2515.6415.8315.8332,575,500
02 Feb 202416.6316.6616.1416.4416.4432,327,900
01 Feb 202417.0917.2416.2216.8016.8041,876,600
31 Jan 202416.4017.1816.3516.5816.5837,512,800
30 Jan 202416.8117.2016.3916.4716.4742,567,900
29 Jan 202415.7016.5515.6916.5516.5537,138,300
26 Jan 202416.5016.5115.8115.8315.8339,896,600
25 Jan 202416.2816.5016.2116.4716.4740,046,700
24 Jan 202416.5016.7516.0616.0816.0835,602,600
23 Jan 202416.5116.7816.2116.2516.2540,097,200
22 Jan 202417.5017.5516.3916.6416.6454,155,000
19 Jan 202417.2217.3516.8217.3317.3321,498,800
18 Jan 202417.1217.6516.8417.2817.2831,558,400
17 Jan 202416.5716.9816.5716.8616.8615,919,000
16 Jan 202416.6517.1016.5317.0317.0324,477,200
12 Jan 202417.5317.5316.7416.9616.9624,791,000
11 Jan 202417.7417.7817.1617.5317.5323,338,900
10 Jan 202417.2617.8317.1917.7817.7824,717,400
09 Jan 202417.0517.5617.0517.3817.3821,013,000
08 Jan 202417.4117.5817.0417.3517.3526,151,600
05 Jan 202416.9017.5616.8517.3317.3334,770,100
04 Jan 202416.3517.1016.3016.8516.8533,978,600
03 Jan 202416.7616.9016.2616.3516.3543,978,500
02 Jan 202418.3118.3417.2117.2917.2936,400,200
29 Dec 202318.6418.8818.5318.5418.5425,424,100
28 Dec 202318.6218.7618.5418.6718.6717,540,700
27 Dec 202318.4018.6118.2018.5418.5425,594,200
26 Dec 202318.7918.8618.3618.6118.6126,668,600
22 Dec 202319.1419.7418.7018.9318.9338,218,500
21 Dec 202318.5019.5018.3319.1919.1963,822,500
20 Dec 202318.6418.8018.0618.0718.0734,109,700
19 Dec 202318.4518.8618.4018.7118.7127,102,200
18 Dec 202318.5318.7218.2118.3618.3626,063,300
15 Dec 202318.6818.9518.5518.6118.6136,091,700
14 Dec 202318.5019.2318.4818.7818.7841,074,500
13 Dec 202317.7518.3017.6218.2718.2738,465,400
12 Dec 202317.6418.0517.6117.8217.8222,240,600
11 Dec 202318.0118.0617.4617.6317.6334,179,200
08 Dec 202317.9218.1417.8418.1118.1132,698,700
07 Dec 202317.5518.0417.4317.9317.9333,502,900
06 Dec 202316.8217.8216.8017.4817.4843,374,500
05 Dec 202316.2016.6216.1516.5016.5027,681,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...