$42.12 -0.14 (%) Carnival Corp & plc - NYSE

Nov. 26, 2014 | 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
11/25/201442.2042.4041.9442.262,882,870
11/24/201441.9642.0641.8141.992,569,458
11/21/201441.7241.8741.4541.573,728,710
11/20/201441.4341.7841.3841.602,142,463
11/19/201441.7641.8841.5241.594,427,171
11/18/201441.6142.5041.5642.273,545,665
11/17/201441.5241.6441.1941.512,669,399
11/14/201440.8041.5740.6641.502,872,085
11/13/201440.7641.1440.5540.903,638,255
11/12/201440.3240.5240.1240.432,838,031
11/11/201440.8240.8340.4040.633,509,920
11/10/201440.3340.3740.0140.313,043,679
11/7/201439.9240.4039.8840.404,076,837
11/6/201440.0940.5739.9340.574,279,348
11/5/201440.1640.2039.6739.992,906,725
11/4/201440.2840.2839.6139.972,509,981
11/3/201440.1540.3539.9440.072,840,610
10/31/201440.4240.5239.9140.153,735,405
10/30/201439.0140.1039.0140.075,302,669
10/29/201439.2639.5939.0039.384,039,050
10/28/201438.6239.0938.2839.093,785,525
10/27/201438.3838.6338.0738.333,205,846
10/24/201437.4938.6037.4438.524,473,396
10/23/201437.6538.2837.2537.837,430,273
10/22/201437.4038.4437.3637.765,696,817
10/21/201436.8538.0136.6138.008,700,041
10/20/201435.3636.1435.2535.926,960,783
10/17/201434.1035.3734.0234.9210,288,885
10/16/201434.0235.1133.8934.699,474,352
10/15/201434.4134.9933.1134.4116,257,472
10/14/201434.6335.3434.4034.649,873,436
10/13/201435.8235.8233.7433.889,917,260
10/10/201435.6436.3335.4335.516,236,451
10/9/201437.4337.7135.6535.6710,500,881
10/8/201437.4437.7436.6637.676,118,647
10/7/201438.8538.8937.3237.349,767,163
10/6/201439.9140.1239.4739.506,188,653
10/3/201438.9439.7238.8239.583,655,477
10/2/201439.1039.1237.6738.589,584,361
10/1/201440.0040.0539.0639.144,786,395
9/30/201440.3340.5040.1540.173,094,775
9/29/201440.5740.7340.3040.403,584,103
9/26/201440.5040.9640.4240.872,590,758
9/25/201440.9141.1940.4640.464,341,592
9/24/201440.5041.1640.2841.126,976,286
9/23/201442.0442.3139.9340.5114,964,566
9/22/201440.4640.5340.2240.345,162,442
9/19/201440.6241.1640.4340.728,677,211
9/18/201439.8340.1239.8240.113,395,485
9/17/201439.5039.8739.4339.713,041,996
9/16/201439.1439.6639.0639.503,078,466
9/15/201439.1039.4338.9839.413,266,862
9/12/201439.3939.3939.0039.182,506,563
9/11/201438.7339.2938.7139.282,766,383
9/10/201438.6938.9038.5038.872,840,920
9/9/201439.0739.1938.5738.683,434,010
9/8/201438.9639.1738.7939.122,441,770
9/5/201438.9239.3538.7439.333,093,039
9/4/201438.4239.3438.4139.094,097,885
9/3/201438.0838.3838.0838.212,290,693
9/2/201437.7338.0237.6037.952,956,452
8/29/201437.3537.9037.1137.882,926,164
8/28/201437.4737.5637.2337.272,045,797
8/27/201437.9238.1237.7437.883,123,531
8/26/201437.8538.0637.7038.012,317,517
8/25/201438.0038.0537.6837.802,131,256
8/22/201437.7538.0037.6637.911,847,237
8/21/201437.9238.0637.7137.772,047,606
8/20/201437.5637.7837.4637.741,345,929
8/19/201438.0838.0837.7537.802,334,526
8/18/201437.8337.9437.7337.861,518,761
8/15/201437.6937.8537.1037.341,854,877
8/14/201437.2737.4937.0537.492,538,982
8/13/201437.1337.1536.9537.021,879,064
8/12/201437.1537.3136.8736.952,503,850
8/11/201436.8837.0436.7436.863,171,326
8/8/201436.4336.6336.3036.452,921,959
8/7/201437.3437.3536.2936.324,366,070
8/6/201435.8536.5335.7636.243,881,676
8/5/201436.1636.1835.7035.994,869,924
8/4/201436.2136.4235.9536.313,277,774
8/1/201436.1436.6936.1036.444,361,821
7/31/201436.3436.7836.1836.224,670,783
7/30/201436.7136.7936.3236.563,407,129
7/29/201436.6136.7136.2836.333,297,947
7/28/201436.3336.7036.2736.505,700,045
7/25/201436.8336.9036.6236.682,561,797
7/24/201437.0137.5237.0137.214,785,863
7/23/201436.3836.6236.2036.502,718,484
7/22/201436.4736.4936.2236.362,533,642
7/21/201436.2536.3635.8836.252,999,538
7/18/201436.2036.6936.1736.522,744,253
7/17/201436.4936.5635.9636.052,763,006
7/16/201436.9437.0136.6236.743,152,679
7/15/201436.8636.9736.5836.613,239,891
7/14/201436.9036.9736.7136.893,039,667
7/11/201436.3536.9436.2936.804,623,966
7/10/201436.1336.6536.1336.434,302,658
7/9/201436.8737.0336.7136.974,684,547
7/8/201437.5037.5937.0137.113,842,922
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center