$46.38 +0.09 (%) Carnival Corp & plc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
4/24/201546.5446.6046.1346.382,138,613
4/23/201546.4546.6246.2146.292,190,701
4/22/201546.6246.7546.2646.621,900,765
4/21/201546.6346.9146.3246.592,621,945
4/20/201546.2746.8745.9446.494,904,445
4/17/201547.0947.2446.5047.014,217,464
4/16/201546.9847.6146.8047.274,085,094
4/15/201547.3647.5846.9847.012,712,684
4/14/201547.8247.9547.3547.492,727,333
4/13/201548.1948.5247.7547.832,484,628
4/10/201548.5048.5948.2548.331,775,023
4/9/201548.5548.6648.0548.512,963,698
4/8/201549.0449.2148.5048.614,736,309
4/7/201548.4349.1648.3048.716,965,315
4/6/201547.6548.0747.4547.763,997,697
4/2/201547.5848.1547.4247.973,910,724
4/1/201547.8148.0047.0147.483,140,599
3/31/201547.3948.0847.3347.845,467,764
3/30/201547.4447.7746.7547.724,949,141
3/27/201546.8147.7046.2547.1212,474,151
3/26/201543.9544.6943.7444.425,500,286
3/25/201545.2545.4144.3344.406,466,595
3/24/201545.7845.9845.3845.394,646,958
3/23/201545.7346.4745.5946.065,383,971
3/20/201546.7747.2446.5546.886,474,227
3/19/201546.4846.9846.3046.684,084,507
3/18/201545.5946.8345.5046.724,005,457
3/17/201545.7345.8945.5345.672,506,424
3/16/201545.5646.4345.5546.303,416,834
3/13/201544.8945.4044.7445.333,774,408
3/12/201544.5745.3044.4445.294,433,118
3/11/201544.0344.1443.8143.842,500,855
3/10/201544.7344.8244.0444.073,209,111
3/9/201544.5145.0944.4444.994,101,854
3/6/201545.2245.2444.0544.404,490,880
3/5/201545.0345.5545.0345.473,940,644
3/4/201544.4644.6344.3044.592,143,803
3/3/201545.1545.1744.3544.695,307,410
3/2/201544.0345.6144.0045.1910,802,756
2/27/201543.7444.2243.7443.996,008,841
2/26/201543.8844.0243.6343.774,255,226
2/25/201543.7343.9843.6743.896,420,992
2/24/201543.6643.6843.1943.594,761,573
2/23/201543.6643.7243.3143.524,096,188
2/20/201543.2743.4142.8243.274,736,683
2/19/201544.6144.6243.5643.705,077,343
2/18/201543.9444.0743.5843.875,339,879
2/17/201543.2943.5143.1343.295,747,972
2/13/201543.6743.8343.4043.484,900,801
2/12/201544.4344.7344.3044.373,631,696
2/11/201543.5944.2443.5944.075,808,327
2/10/201543.4843.7443.1843.554,683,589
2/9/201543.0043.1642.5142.653,784,239
2/6/201543.5443.8043.2243.333,153,836
2/5/201543.7743.8443.4143.703,352,926
2/4/201543.4643.9043.2543.464,067,356
2/3/201543.4143.9043.2943.695,310,367
2/2/201543.8243.8842.7643.515,111,847
1/30/201544.6145.0243.9043.964,365,071
1/29/201544.3045.2343.8344.886,934,568
1/28/201546.5346.6245.0845.163,898,950
1/27/201546.5946.7645.8746.123,909,634
1/26/201546.3846.7646.2246.762,734,388
1/23/201546.6846.7146.3346.382,608,007
1/22/201545.9546.6745.5046.254,002,033
1/21/201545.6645.9645.4445.633,728,483
1/20/201545.8445.9345.2445.384,114,360
1/16/201545.4945.6144.7745.464,589,378
1/15/201545.8745.9844.9345.174,536,676
1/14/201545.7245.8845.1145.484,418,389
1/13/201546.7546.8545.5645.964,364,766
1/12/201547.3047.4446.2146.293,907,513
1/9/201546.7246.7246.0346.303,696,153
1/8/201546.0746.9746.0346.684,915,829
1/7/201545.8946.2945.7446.007,102,639
1/6/201545.6346.1745.0245.836,222,593
1/5/201546.1846.2045.3045.394,301,481
1/2/201545.9146.1145.3145.612,769,732
12/31/201445.7645.9645.2545.332,279,337
12/30/201446.2946.3145.3845.482,733,729
12/29/201445.9446.2845.7145.956,099,210
12/26/201445.8546.0645.5845.782,888,500
12/24/201445.4046.0245.3445.391,804,090
12/23/201444.7145.5244.6445.304,519,355
12/22/201444.8144.9244.6444.864,139,565
12/19/201444.5244.9943.6044.799,826,956
12/18/201444.9444.9844.1744.507,754,898
12/17/201443.8744.7643.5344.619,447,161
12/16/201443.3444.0242.9143.125,304,194
12/15/201443.3543.6142.7243.195,917,352
12/12/201443.7543.7942.9342.954,809,944
12/11/201443.7244.4543.4143.534,639,612
12/10/201443.9144.0043.0943.303,683,251
12/9/201442.9944.0142.9743.973,636,098
12/8/201444.1944.5543.8344.074,373,279
12/5/201443.8944.7443.8144.624,424,012
12/4/201443.0743.5942.8943.583,975,229
12/3/201442.6343.1642.4043.035,087,008
12/2/201442.8443.0242.5142.845,461,908
12/1/201443.7543.7841.8642.396,841,596
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center