$48.68 -0.72 (%) Carnival Corp & plc - NYSE

Sep. 4, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
9/3/201549.8450.2049.2449.402,958,919
9/2/201548.6649.4448.3749.443,933,526
9/1/201548.1148.5247.4247.785,113,015
8/31/201549.4249.7749.0349.233,524,269
8/28/201549.2749.6649.0449.503,564,005
8/27/201549.0349.8248.6049.745,525,738
8/26/201548.7849.0047.3748.855,923,123
8/25/201548.4248.9447.3247.347,940,626
8/24/201546.5448.3844.7246.488,379,237
8/21/201549.4649.7048.2648.386,428,175
8/20/201551.5551.6049.8949.935,190,522
8/19/201552.0952.6951.9352.302,269,846
8/18/201552.9453.0752.6552.801,880,892
8/17/201552.2653.0752.2152.892,248,068
8/14/201552.2352.5251.9952.442,223,841
8/13/201551.4652.4451.3152.113,394,991
8/12/201551.7851.8550.9151.164,019,465
8/11/201551.9252.3351.6752.193,559,414
8/10/201552.8053.0152.2252.423,814,982
8/7/201552.1552.2351.5652.133,478,771
8/6/201552.9653.0651.8452.094,136,666
8/5/201552.3853.0852.3252.633,724,984
8/4/201552.4452.5551.6851.873,400,801
8/3/201553.1553.1851.8852.224,078,582
7/31/201553.6054.0553.1553.295,530,185
7/30/201551.5652.0051.1651.882,914,011
7/29/201551.8352.4551.7852.103,396,450
7/28/201550.8351.3850.6851.342,499,596
7/27/201550.9351.1150.5350.852,390,128
7/24/201551.6851.8150.8351.122,637,568
7/23/201552.3152.4251.7051.812,278,735
7/22/201551.8752.4051.8552.372,266,501
7/21/201552.3952.4751.7251.962,477,554
7/20/201552.3452.3852.0352.152,960,666
7/17/201552.1552.3352.0152.102,874,128
7/16/201552.3352.4051.9352.213,577,163
7/15/201552.1752.2651.7051.843,569,567
7/14/201552.2052.4052.0352.202,726,299
7/13/201551.5952.1151.5651.834,407,663
7/10/201550.5150.7650.1550.584,469,094
7/9/201549.9550.0249.1849.202,722,967
7/8/201549.6049.7148.9248.933,997,289
7/7/201549.3350.2748.5750.203,988,391
7/6/201549.4549.9749.0149.363,431,894
7/2/201549.8850.0749.4449.862,894,347
7/1/201549.9150.1649.4149.633,995,971
6/30/201549.5449.7649.0249.393,235,181
6/29/201550.0650.2248.9048.953,203,367
6/26/201550.5250.8150.4250.604,451,582
6/25/201550.5651.0049.9750.045,083,366
6/24/201550.2950.9449.8149.845,375,186
6/23/201549.9150.1149.0649.485,867,760
6/22/201550.4250.6549.5249.926,143,937
6/19/201548.6349.1248.5348.926,296,827
6/18/201547.5948.7147.4748.624,063,535
6/17/201547.2147.6946.9947.582,216,057
6/16/201547.1247.6346.8847.452,121,927
6/15/201546.9147.2946.5547.232,266,332
6/12/201547.2547.6547.2047.421,890,879
6/11/201547.1747.8647.0247.832,812,804
6/10/201547.3347.6346.9947.004,142,508
6/9/201546.9247.2446.7847.202,071,320
6/8/201547.0047.4046.9147.021,965,631
6/5/201547.1947.5246.9347.252,073,215
6/4/201547.3747.7947.2747.393,023,915
6/3/201547.4947.9247.3947.822,742,972
6/2/201546.7247.2646.6647.032,134,590
6/1/201546.4946.8946.2546.782,316,925
5/29/201546.9747.1746.3146.333,738,380
5/28/201547.3947.3946.9347.152,114,030
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!