Carnival Corp & plc $37.74

down -0.06


20/8/2014 04:02 PM  |  NYSE : CCL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
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
7/7/201437.8337.8537.5337.652,332,501
7/3/201437.6537.9537.6037.872,867,991
7/2/201437.6437.8037.4937.562,981,637
7/1/201437.7637.8337.4937.523,860,809
6/30/201437.9738.0437.4637.653,534,769
6/27/201437.8738.1037.7337.943,219,620
6/26/201437.9938.2237.8037.993,914,315
6/25/201437.9238.2137.7738.036,042,693
6/24/201438.6239.2638.1638.239,459,881
6/23/201439.0039.6238.9239.414,942,826
6/20/201438.8639.4338.8139.114,794,892
6/19/201438.4338.8738.4238.812,847,826
6/18/201438.3438.7038.1938.623,323,597
6/17/201438.0938.7238.0038.722,608,135
6/16/201438.5238.7338.3038.422,691,553
6/13/201438.8839.1238.6238.922,411,449
6/12/201440.0040.0638.9939.083,306,705
6/11/201440.1340.2640.0040.153,700,254
6/10/201440.2440.3239.6640.183,388,719
6/9/201440.5940.6540.1440.555,166,828
6/6/201440.5540.5840.1340.254,716,016
6/5/201440.1240.1939.9540.192,678,820
6/4/201440.0840.2439.9540.093,819,510
6/3/201439.8840.1639.8440.163,894,987
6/2/201440.0940.3739.9340.021,692,184
5/30/201439.6440.3039.5840.032,424,926
5/29/201439.3739.7639.3339.741,985,231
5/28/201439.6139.6239.2539.522,118,751
5/27/201440.1640.2439.6039.652,702,439
5/23/201439.6640.0439.6340.021,764,830
5/22/201439.6139.8439.4239.722,554,314
5/21/201439.4039.6339.0939.593,922,436
5/20/201439.6939.7339.0139.183,917,080
5/19/201438.0638.9237.9238.844,602,997
5/16/201438.0438.3437.8138.243,498,204
5/15/201438.6838.7538.2638.542,435,904
5/14/201439.2739.4738.9238.972,783,174
5/13/201439.8039.9739.2439.351,527,266
5/12/201439.2439.9939.2339.752,241,783
5/9/201439.1939.3238.8739.132,184,984
5/8/201439.2939.6439.0739.181,792,189
5/7/201439.1839.5539.1339.262,595,093
5/6/201439.6239.6739.0039.053,225,195
5/5/201438.6038.9538.1638.912,739,520
5/2/201439.0739.1038.6838.813,636,279
5/1/201439.3039.3838.5938.663,856,321
4/30/201439.5539.6039.2539.313,106,780
4/29/201438.7639.7438.7539.544,487,937
4/28/201438.0438.7337.8438.624,088,045
4/25/201438.1538.3438.0338.062,732,169
4/24/201437.8638.2337.5638.173,163,059
4/23/201437.5637.8037.3937.422,312,298
4/22/201437.4237.7437.3037.372,898,702
4/21/201437.3237.5137.1037.232,035,203
4/17/201436.7637.3936.6837.322,806,304
4/16/201436.4736.5436.2836.542,281,939
4/15/201436.4336.5335.7936.223,385,899
4/14/201436.6136.8236.2336.484,293,523
4/11/201436.9737.2036.7937.033,254,642
4/10/201438.0038.2637.3737.422,075,204
4/9/201438.0138.2937.7838.081,949,107
4/8/201437.8538.1537.6738.003,131,183
4/7/201438.1338.2237.6537.682,762,175
4/4/201438.7738.9037.7837.903,824,636
4/3/201438.4238.5038.1638.463,565,785
4/2/201438.1038.1837.7838.042,826,948
4/1/201437.8338.4237.8338.402,766,260
3/31/201437.5537.8637.4237.863,055,681
3/28/201437.2837.6837.0637.243,960,986
Trading Center