$47.41 +0.23 (%) Carnival Corporation - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201647.0847.4347.0047.182,366,147
8/26/201647.3047.6746.9047.105,077,004
8/25/201646.9347.3146.8647.192,753,787
8/24/201647.4747.6847.2447.295,564,640
8/23/201647.2047.9847.1647.795,136,542
8/22/201646.5446.9546.3146.913,481,940
8/19/201646.4546.7046.0846.633,132,476
8/18/201646.8646.9046.3446.773,709,434
8/17/201646.5147.0146.2346.993,467,874
8/16/201646.1446.6546.0846.583,012,362
8/15/201645.9046.3745.8046.153,446,741
8/12/201645.9246.1845.8146.043,423,913
8/11/201645.7146.3245.6245.924,630,654
8/10/201645.2045.4545.0145.444,842,650
8/9/201645.7646.3445.0245.057,587,408
8/8/201646.8247.1146.4146.482,822,964
8/5/201646.3447.1246.3147.052,566,263
8/4/201645.6646.4145.6646.162,772,610
8/3/201645.1046.0945.0845.632,826,374
8/2/201646.1846.6545.0845.267,242,682
8/1/201646.5846.9146.5246.714,294,017
7/29/201646.7046.9546.4846.723,887,060
7/28/201646.2246.6545.9946.502,588,667
7/27/201646.3346.4846.0646.323,431,473
7/26/201646.4646.7446.1046.172,750,006
7/25/201645.9146.5045.9046.312,964,808
7/22/201645.5346.0145.4145.943,842,148
7/21/201645.9346.0945.1745.322,986,205
7/20/201645.9846.1745.6246.024,224,480
7/19/201645.6745.8845.0245.133,866,780
7/18/201645.4345.9745.4245.623,072,092
7/15/201645.7845.8044.7545.326,204,287
7/14/201647.0847.4146.3146.324,010,357
7/13/201647.0547.3846.5546.653,609,102
7/12/201646.1347.0846.1046.714,912,227
7/11/201644.9645.6944.9545.635,547,681
7/8/201644.5044.9744.4344.524,181,706
7/7/201643.6444.3743.5543.824,953,545
7/6/201643.5043.7743.0643.186,195,551
7/5/201644.4144.4143.5643.756,251,890
7/1/201644.7245.3144.6544.865,651,655
6/30/201644.1244.3543.7744.206,542,259
6/29/201643.8145.1243.3644.477,536,967
6/28/201645.1546.1642.9443.7314,384,206
6/27/201643.6644.1043.3443.6410,892,896
6/24/201645.4647.1944.9645.6510,970,236
6/23/201650.0050.0049.2549.364,211,019
6/22/201648.8649.3948.7548.863,174,409
6/21/201648.7549.0048.5948.653,073,636
6/20/201649.5249.6548.3748.505,553,479
6/17/201647.4747.8647.4147.815,882,280
6/16/201646.7747.5246.3747.473,061,257
6/15/201647.1947.8047.0847.264,193,753
6/14/201646.0746.6246.0346.524,327,589
6/13/201646.5047.2446.2946.643,660,137
6/10/201647.1347.3446.9247.153,790,342
6/9/201647.6948.3447.5848.033,516,693
6/8/201647.4147.8547.2347.683,046,433
6/7/201647.5147.9347.4347.505,054,502
6/6/201647.1047.3946.8347.074,198,451
6/3/201647.9148.0147.2247.753,349,392
6/2/201647.8848.3447.7048.333,438,086
6/1/201647.2848.1247.1748.054,547,321
5/31/201648.6048.8347.5247.746,066,482
5/27/201648.1848.9648.0248.605,430,558
5/26/201648.6848.7747.3047.5910,709,357
5/25/201650.2350.2349.5049.635,194,940
5/24/201650.2251.0550.1650.832,411,708
5/23/201650.2450.3149.8349.912,182,745
5/20/201649.9050.3149.7950.033,088,564
5/19/201649.9450.0949.2549.553,408,722
5/18/201649.9450.5149.8250.333,569,508
5/17/201650.1250.3049.7849.932,483,077
5/16/201649.6950.1849.6449.994,432,486
5/13/201650.5651.1049.5949.604,532,288
5/12/201650.8851.2950.5151.054,010,303
5/11/201650.2851.1450.2450.284,072,400
5/10/201649.1350.4948.3750.396,062,223
5/9/201649.3049.9449.2449.743,313,189
5/6/201648.4249.2948.1649.223,628,383
5/5/201649.0149.1848.3248.393,216,267
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center