Carnival Corp & plc $37.27

down -0.05


21/4/2014 11:29 AM  |  NYSE : CCL  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
4/17/201436.7637.3936.6837.322,806,300
4/16/201436.4736.5436.2836.542,281,940
4/15/201436.4336.5335.7936.223,385,900
4/14/201436.6136.8236.2336.484,293,520
4/11/201436.9737.2036.7937.033,254,640
4/10/201438.0038.2637.3737.422,075,200
4/9/201438.0138.2937.7838.081,949,110
4/8/201437.8538.1537.6738.003,131,180
4/7/201438.1338.2237.6537.682,762,180
4/4/201438.7738.9037.7837.903,824,640
4/3/201438.4238.5038.1638.463,565,780
4/2/201438.1038.1837.7838.042,826,950
4/1/201437.8338.4237.8338.402,766,260
3/31/201437.5537.8637.4237.863,055,680
3/28/201437.2837.6837.0637.243,960,990
3/27/201437.6837.7137.0737.323,925,430
3/26/201437.9038.1437.5537.645,900,150
3/25/201438.6739.3637.6238.0212,730,900
3/24/201440.1740.2039.7040.005,797,010
3/21/201440.3340.4139.9039.985,817,050
3/20/201439.2140.0839.0639.992,670,080
3/19/201439.5939.7739.1239.372,664,240
3/18/201439.1939.8539.0639.613,155,970
3/17/201438.6438.9438.5938.821,639,360
3/14/201438.4338.7038.1838.422,688,510
3/13/201439.1339.2838.2438.514,510,810
3/12/201438.6039.3438.4539.303,887,160
3/11/201438.7639.1738.7338.753,247,210
3/10/201439.1639.3038.7839.012,365,020
3/7/201439.1039.5838.8939.503,937,760
3/6/201438.6539.3238.6139.195,333,920
3/5/201439.3039.3738.9539.283,186,450
3/4/201439.1539.6638.9739.623,259,930
3/3/201438.6839.0638.5038.524,306,330
2/28/201439.9339.9939.5639.666,653,170
2/27/201440.2640.6340.2240.453,672,420
2/26/201440.1040.3339.9140.222,582,000
2/25/201440.0040.2339.6540.082,240,640
2/24/201439.2839.9639.2739.691,946,390
2/21/201439.0139.5539.0139.422,317,930
2/20/201439.2239.2538.8539.112,814,480
2/19/201439.6539.6739.1239.182,780,960
2/18/201440.6940.8039.3939.764,268,920
2/14/201440.3140.7740.0840.761,517,900
2/13/201440.0040.2639.8640.241,557,900
2/12/201440.2940.4840.2040.401,753,730
2/11/201439.7840.4939.7540.283,121,180
2/10/201439.7940.3639.6740.312,513,860
2/7/201440.3640.4339.5939.912,916,320
2/6/201439.2440.1639.1840.133,158,210
2/5/201438.9339.0538.6038.623,498,130
2/4/201438.9339.1738.6639.052,653,390
2/3/201439.4239.4337.9638.759,866,410
1/31/201439.3039.6439.1539.193,268,200
1/30/201439.9940.2239.7340.042,034,380
1/29/201440.2540.2739.3539.544,496,500
1/28/201440.3940.8140.2740.595,928,220
1/27/201440.1740.2139.0239.375,824,230
1/24/201440.1840.1839.1139.156,148,460
1/23/201440.8940.9140.3540.652,909,290
1/22/201441.2941.3940.7641.083,538,700
1/21/201441.6341.7040.5140.833,915,340
1/17/201441.6341.6641.2241.362,297,790
1/16/201441.4641.5941.2241.532,253,330
1/15/201441.5541.7641.4241.584,416,010
1/14/201441.4941.6841.1941.523,386,980
1/13/201440.9941.8940.9441.427,469,540
1/10/201440.3041.2940.1841.256,450,620
1/9/201439.5340.0039.3639.964,467,460
1/8/201439.7639.7739.1139.404,236,700
1/7/201439.6739.8739.2439.493,763,560
1/6/201439.8239.8439.1839.233,599,870
1/3/201439.9240.0239.6539.852,655,900
1/2/201439.6440.0039.6139.812,953,580
12/31/201340.1740.4739.9540.172,499,700
12/30/201340.0640.1839.8040.143,001,760
12/27/201340.1140.4139.8239.894,184,390
12/26/201339.5039.6339.3539.541,832,310
12/24/201339.2039.4839.1239.441,730,970
12/23/201339.4539.6139.0839.156,279,660
12/20/201338.9939.0438.4338.8511,550,300
12/19/201338.6638.8437.2938.0516,530,400
12/18/201336.6537.1536.2637.115,451,790
12/17/201336.3936.7636.3436.554,331,170
12/16/201335.9236.7135.8836.476,702,760
12/13/201335.2536.0735.2435.996,797,110
12/12/201335.4335.6435.1535.342,997,510
12/11/201335.6835.7635.3435.383,243,440
12/10/201335.6135.8535.4935.692,863,980
12/9/201335.2235.9135.1735.603,324,610
12/6/201335.0835.4534.9135.344,529,460
12/5/201335.0035.1934.8234.994,708,620
12/4/201335.2435.5935.1635.555,142,930
12/3/201335.9236.0035.6435.853,787,990
12/2/201335.9036.2335.8836.082,539,590
11/29/201336.3136.4336.0336.111,403,700
11/27/201336.1036.3436.0136.193,291,750
11/26/201335.9436.2335.7535.966,090,200
11/25/201336.2836.4236.0336.302,247,300
11/22/201335.7636.3435.4536.126,938,830
Trading Center