$53.30 -0.15 (%) Carnival Corporation - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
1/20/201753.5353.9553.0353.302,666,166
1/19/201753.6054.1453.4253.452,163,300
1/18/201752.7953.7352.6553.603,185,992
1/17/201753.4853.4852.7553.092,738,192
1/13/201753.4753.7553.1953.461,940,302
1/12/201754.2254.3053.2553.643,121,418
1/11/201754.2954.6954.0754.563,234,721
1/10/201753.9054.8753.7854.254,197,139
1/9/201753.3753.9553.3553.692,413,767
1/6/201753.5954.0653.1453.653,669,575
1/5/201753.0553.9952.8253.714,022,336
1/4/201752.4552.9252.2452.823,169,837
1/3/201752.2352.5251.7452.143,450,973
12/30/201652.2552.3751.7052.062,323,807
12/29/201652.3452.4651.9751.991,639,974
12/28/201652.5552.6352.0952.191,965,642
12/27/201653.0053.4152.6452.641,290,504
12/23/201652.6353.1252.3553.032,351,836
12/22/201652.9953.1652.0852.412,693,191
12/21/201652.2753.2552.0753.094,565,565
12/20/201651.7653.1251.3852.496,363,612
12/19/201650.9051.6150.7751.325,040,569
12/16/201652.4552.5351.4051.506,323,710
12/15/201652.7653.6751.9552.966,992,945
12/14/201652.5553.0052.3052.413,522,275
12/13/201652.3952.6852.0552.155,387,712
12/12/201652.4852.5451.6852.133,895,887
12/9/201652.7953.4052.7853.343,136,056
12/8/201653.0153.3752.7852.924,104,130
12/7/201652.1553.2952.1053.163,853,758
12/6/201651.9652.6951.8352.583,510,807
12/5/201651.3252.3951.1951.633,800,482
12/2/201650.0250.6349.8450.405,594,701
12/1/201650.8551.1149.7349.885,822,320
11/30/201652.3952.4251.2951.415,548,491
11/29/201652.3553.2752.2053.224,152,852
11/28/201652.0952.2751.5952.062,338,277
11/25/201652.2552.5951.9052.551,498,895
11/23/201652.0252.4351.7352.303,324,223
11/22/201651.0251.8650.9051.773,732,860
11/21/201651.4651.6351.1251.263,345,230
11/18/201651.1451.6451.0351.502,278,694
11/17/201650.9451.6550.8651.503,088,744
11/16/201650.4850.9750.0450.943,681,718
11/15/201651.0051.0050.4050.972,512,739
11/14/201649.5950.9749.5050.785,583,686
11/11/201649.7250.1649.5049.823,722,799
11/10/201649.3650.2349.1349.924,968,123
11/9/201648.9449.5648.4449.364,594,336
11/8/201648.8149.9848.7349.822,519,486
11/7/201648.5749.0348.3648.992,428,604
11/4/201648.1548.6648.0048.041,644,917
11/3/201648.6848.8848.1448.322,797,553
11/2/201648.4748.8248.1648.272,304,912
11/1/201649.0949.2947.9348.423,648,126
10/31/201648.6549.2648.3349.104,371,294
10/28/201647.4848.8647.0648.455,915,030
10/27/201647.0647.1146.1146.534,670,403
10/26/201646.5547.1746.5347.153,221,003
10/25/201646.7847.0646.7146.922,823,492
10/24/201646.6447.1346.5947.003,293,115
10/21/201646.8246.8846.4346.712,850,823
10/20/201646.5047.2646.4347.204,194,060
10/19/201646.2846.6346.0546.622,535,589
10/18/201646.6446.9946.5146.522,587,778
10/17/201646.2346.5145.9246.112,997,331
10/14/201646.8446.9946.1146.154,007,490
10/13/201646.4046.9146.2346.793,698,984
10/12/201646.4547.0146.2346.704,540,079
10/11/201647.5147.7346.6546.853,515,733
10/10/201647.5447.9047.4847.513,202,665
10/7/201648.2648.6047.7447.755,033,252
10/6/201648.7049.1548.6948.833,813,043
10/5/201648.8849.0548.6148.774,068,248
10/4/201649.3149.6449.0249.194,205,755
10/3/201648.7449.4948.7449.134,338,467
9/30/201648.5549.2348.4648.824,481,452
9/29/201648.5048.7548.1048.264,540,751
9/28/201648.5948.8448.0748.786,649,072
9/27/201647.2848.5547.2548.357,849,792
9/26/201647.9648.2545.8046.4710,295,593
9/23/201646.5347.5446.3747.268,279,882
9/22/201646.1946.8746.1946.844,370,250
9/21/201646.3046.3545.4645.824,510,931
9/20/201646.1046.5445.9346.194,927,654
9/19/201646.3846.6345.6445.904,709,323
9/16/201646.4846.6445.9946.257,241,229
9/15/201646.2246.6346.1046.476,366,914
9/14/201645.6746.3945.2946.236,272,678
9/13/201645.6245.8845.0245.639,740,713
9/12/201644.1545.3744.1145.223,509,985
9/9/201644.7544.8544.3244.374,629,780
9/8/201645.1945.4544.7544.866,043,101
9/7/201645.6045.8545.2245.305,082,978
9/6/201645.8846.2745.7045.875,301,429
9/2/201646.6947.1546.0846.3912,104,306
9/1/201648.0548.7048.0148.704,118,454
8/31/201647.2247.9247.1947.805,859,236
8/30/201647.0547.4647.0547.412,694,391
8/29/201647.0847.4347.0047.182,366,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center