New Zealand markets open in 8 hours 39 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.69+0.35 (+2.28%)
At close: 04:00PM EDT
15.88 +0.19 (+1.21%)
Pre-market: 09:21AM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202415.2615.7814.9815.6915.6925,025,600
14 Jun 202416.1716.2315.0415.3415.3456,577,700
13 Jun 202416.6816.7016.2716.5116.5121,689,200
12 Jun 202416.7517.0316.7016.7416.7425,555,900
11 Jun 202416.4916.5016.2316.3416.3413,762,600
10 Jun 202416.5916.8416.3616.5316.5316,667,300
07 Jun 202416.4416.7516.4116.7016.7017,319,800
06 Jun 202416.8917.0716.5716.6216.6223,698,600
05 Jun 202417.0017.0616.5616.9516.9529,171,100
04 Jun 202416.1716.9616.1416.9416.9451,622,200
03 Jun 202415.2116.0415.2016.0116.0143,854,800
31 May 202415.3015.4314.9615.0815.0827,997,800
30 May 202415.2315.4515.0815.2015.2027,452,700
29 May 202415.2115.3014.7415.2215.2237,684,800
28 May 202415.2015.7015.1815.6515.6527,374,300
24 May 202414.8115.1414.8015.1315.1321,905,800
23 May 202415.6515.7414.7714.7814.7833,957,700
22 May 202416.1416.1915.5915.6515.6529,002,500
21 May 202415.9616.2015.8516.2016.2029,685,600
20 May 202415.3916.2415.3116.0916.0953,286,300
17 May 202414.9915.1214.9315.0015.0022,775,900
16 May 202414.9415.0814.8214.9014.9029,313,600
15 May 202414.6115.0214.5814.8614.8635,205,300
14 May 202414.6814.7614.4114.5214.5224,220,000
13 May 202414.4614.6914.4514.5614.5624,898,100
10 May 202414.6314.6314.3414.4314.4316,374,000
09 May 202414.3114.7014.2714.5614.5624,245,800
08 May 202414.0214.3313.9814.3014.3023,651,400
07 May 202414.5314.5914.1214.1214.1225,935,000
06 May 202414.5914.7114.4414.6014.6029,357,200
03 May 202414.7614.8714.3714.4414.4423,570,400
02 May 202414.6114.6814.3614.4614.4619,596,400
01 May 202414.6314.8014.2114.4714.4733,933,600
30 Apr 202414.9515.1414.7714.8214.8222,986,100
29 Apr 202415.0815.2814.8515.1315.1319,562,500
26 Apr 202415.1815.2314.9115.0815.0820,459,000
25 Apr 202415.0615.2014.8015.1815.1829,288,000
24 Apr 202414.8315.0514.7715.0115.0124,536,500
23 Apr 202414.4014.9414.3314.7914.7925,455,300
22 Apr 202414.3514.4114.0714.2814.2824,348,300
19 Apr 202414.1014.3114.0514.1214.1229,476,200
18 Apr 202414.2114.5614.1614.1814.1823,061,100
17 Apr 202414.1914.3014.0114.1214.1222,639,800
16 Apr 202414.0214.0813.8013.9013.9027,095,100
15 Apr 202414.6614.7613.9214.0614.0630,780,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...