$48.56 -0.60 (%) Carnival Corp & plc - New York Stock Exchange, Inc.

May. 5, 2016 | 01:51 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
5/4/201649.1149.3948.9549.163,200,295
5/3/201649.0549.9348.9349.493,738,605
5/2/201649.3349.8249.3249.533,542,247
4/29/201649.1549.7948.2549.055,878,713
4/28/201648.7949.4848.6148.714,475,601
4/27/201649.2149.7649.1149.493,450,170
4/26/201649.1749.6948.8349.133,125,701
4/25/201648.7449.7048.6649.243,606,215
4/22/201649.1049.9948.1348.514,882,792
4/21/201649.6950.0449.0649.185,332,788
4/20/201650.6150.7549.9150.043,742,000
4/19/201651.0851.2450.5250.603,253,094
4/18/201651.8651.9750.2050.845,266,829
4/15/201651.5351.7450.9251.024,737,799
4/14/201651.6651.9851.0451.572,772,597
4/13/201651.5251.7951.1751.684,515,483
4/12/201651.2851.3950.8251.233,538,649
4/11/201651.4651.6750.7650.803,977,134
4/8/201651.7151.7151.0251.142,961,662
4/7/201651.8451.8450.9651.182,975,431
4/6/201651.9252.0751.4251.993,963,923
4/5/201652.1952.3151.3251.505,511,451
4/4/201652.8053.2152.5353.033,586,908
4/1/201652.2052.9052.0152.755,386,658
3/31/201652.2953.0552.1552.777,717,419
3/30/201650.7852.3950.7852.379,520,108
3/29/201649.1149.7749.0449.644,381,135
3/28/201648.9849.4348.7949.024,199,681
3/24/201648.2149.0247.9048.924,340,759
3/23/201648.8949.0947.9148.065,313,779
3/22/201647.9448.8447.9448.757,003,798
3/21/201649.6349.8149.3249.782,934,047
3/18/201648.9549.9148.9149.636,237,250
3/17/201648.8449.3348.4648.974,459,799
3/16/201647.7449.0447.5448.833,835,435
3/15/201647.7148.3847.6047.912,472,595
3/14/201648.0848.6547.9948.123,275,256
3/11/201646.8747.9246.6547.913,653,358
3/10/201646.3947.4045.7446.304,791,646
3/9/201646.5146.6845.9846.473,975,277
3/8/201646.8847.1446.3246.365,538,926
3/7/201647.5447.8046.8447.054,609,979
3/4/201648.0348.1947.4347.975,087,348
3/3/201647.3948.0646.8348.057,237,683
3/2/201648.6948.8747.9448.163,922,444
3/1/201648.5948.9748.0248.964,368,497
2/29/201648.3348.8247.9447.964,115,578
2/26/201648.6648.8647.7348.344,830,072
2/25/201648.0448.6247.9648.514,297,398
2/24/201646.9848.0746.6048.035,282,360
2/23/201647.7548.5847.6348.106,061,261
2/22/201646.4947.7846.4447.736,755,987
2/19/201645.3646.5544.8346.394,931,571
2/18/201645.9446.0645.1645.344,360,275
2/17/201645.2346.1545.1345.925,846,172
2/16/201644.6245.6044.0645.025,145,144
2/12/201643.2844.1542.8444.064,834,962
2/11/201642.7143.6942.6743.196,704,083
2/10/201643.4444.5743.3143.417,325,871
2/9/201640.7743.6440.5242.979,800,548
2/8/201642.3042.4940.8241.9212,096,525
2/5/201644.8545.0342.8843.049,093,624
2/4/201645.5045.7244.8245.517,697,677
2/3/201645.6145.9344.9445.398,651,741
2/2/201647.2547.3144.5145.0816,122,989
2/1/201648.1049.1347.7748.977,057,091
1/29/201646.9448.1346.9148.138,603,672
1/28/201648.4448.4945.8146.8612,679,867
1/27/201650.4750.5747.7548.057,413,351
1/26/201649.2250.0748.8549.825,548,683
1/25/201649.5549.8048.6848.804,936,878
1/22/201650.1850.3949.3949.574,912,378
1/21/201648.4849.8648.2849.578,299,616
1/20/201649.0049.0346.8648.3110,088,408
1/19/201650.8351.2648.5949.0710,713,585
1/15/201649.7650.4849.4749.839,111,937
1/14/201651.6552.1850.1951.948,825,555
1/13/201654.3854.6852.0352.387,727,746
1/12/201654.4454.9053.9554.686,031,436
1/11/201653.0054.5053.0053.947,022,738
1/8/201653.6553.6851.9152.054,932,733
1/7/201652.6553.5152.2552.394,907,999
1/6/201652.9154.1152.8653.525,092,048
1/5/201654.0254.1853.6253.684,545,386
1/4/201654.1654.2253.2254.204,773,045
12/31/201554.9455.2754.4654.482,269,864
12/30/201555.5255.7755.0055.042,947,044
12/29/201554.7155.3654.5755.142,660,761
12/28/201553.8754.4253.8154.192,868,330
12/24/201554.4654.5554.0454.121,684,014
12/23/201554.4954.6253.9554.083,757,395
12/22/201554.4054.4953.3554.274,726,733
12/21/201553.4354.1653.3353.945,531,376
12/18/201551.6553.0051.0652.418,631,326
12/17/201552.0052.2350.3350.465,849,406
12/16/201552.1052.3050.8852.207,302,540
12/15/201551.6152.3751.2952.164,630,141
12/14/201550.9351.4050.3150.794,268,576
12/11/201550.1951.2450.1150.696,697,567
12/10/201550.7351.2150.5750.963,931,967
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center