$47.59 0.00 (%) Carnival Corp & plc - NYSE

May. 27, 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
5/27/201547.5047.7547.2747.591,962,949
5/26/201547.2747.3446.8446.952,772,024
5/22/201547.3047.6547.0947.352,373,683
5/21/201547.4147.7147.2647.402,277,253
5/20/201547.8948.1247.5147.523,368,457
5/19/201547.9548.5647.9448.363,277,694
5/18/201547.8148.2247.7147.912,203,233
5/15/201547.8148.0747.6347.903,599,120
5/14/201546.3747.3946.3347.374,364,502
5/13/201546.2846.4545.7145.773,468,704
5/12/201546.0546.0945.5945.802,015,348
5/11/201546.7746.9146.2046.232,813,850
5/8/201545.5746.2745.5146.164,731,777
5/7/201544.1744.7144.0444.484,359,151
5/6/201543.4143.7043.1043.453,426,513
5/5/201543.9644.1543.3443.402,457,469
5/4/201544.6444.8844.2944.332,499,025
5/1/201543.8844.5843.8844.532,697,989
4/30/201544.7244.7543.6943.974,208,564
4/29/201545.4445.4743.7644.407,737,398
4/28/201545.5445.6345.0145.422,565,509
4/27/201546.8746.9545.7945.822,863,297
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center