$49.26 +0.31 (%) Carnival Corp & plc - NYSE

Jun. 30, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
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
4/14/201547.8247.9547.3547.492,727,333
4/13/201548.1948.5247.7547.832,484,628
4/10/201548.5048.5948.2548.331,775,023
4/9/201548.5548.6648.0548.512,963,698
4/8/201549.0449.2148.5048.614,736,309
4/7/201548.4349.1648.3048.716,965,315
4/6/201547.6548.0747.4547.763,997,697
4/2/201547.5848.1547.4247.973,910,724
4/1/201547.8148.0047.0147.483,140,599
3/31/201547.3948.0847.3347.845,467,764
3/30/201547.4447.7746.7547.724,949,141
3/27/201546.8147.7046.2547.1212,474,151
3/26/201543.9544.6943.7444.425,500,286
3/25/201545.2545.4144.3344.406,466,595
3/24/201545.7845.9845.3845.394,646,958
3/23/201545.7346.4745.5946.065,383,971
3/20/201546.7747.2446.5546.886,474,227
3/19/201546.4846.9846.3046.684,084,507
3/18/201545.5946.8345.5046.724,005,457
3/17/201545.7345.8945.5345.672,506,424
3/16/201545.5646.4345.5546.303,416,834
3/13/201544.8945.4044.7445.333,774,408
3/12/201544.5745.3044.4445.294,433,118
3/11/201544.0344.1443.8143.842,500,855
3/10/201544.7344.8244.0444.073,209,111
3/9/201544.5145.0944.4444.994,101,854
3/6/201545.2245.2444.0544.404,490,880
3/5/201545.0345.5545.0345.473,940,644
3/4/201544.4644.6344.3044.592,143,803
3/3/201545.1545.1744.3544.695,307,410
3/2/201544.0345.6144.0045.1910,802,756
2/27/201543.7444.2243.7443.996,008,841
2/26/201543.8844.0243.6343.774,255,226
2/25/201543.7343.9843.6743.896,420,992
2/24/201543.6643.6843.1943.594,761,573
2/23/201543.6643.7243.3143.524,096,188
2/20/201543.2743.4142.8243.274,736,683
2/19/201544.6144.6243.5643.705,077,343
2/18/201543.9444.0743.5843.875,339,879
2/17/201543.2943.5143.1343.295,747,972
2/13/201543.6743.8343.4043.484,900,801
2/12/201544.4344.7344.3044.373,631,696
2/11/201543.5944.2443.5944.075,808,327
2/10/201543.4843.7443.1843.554,683,589
2/9/201543.0043.1642.5142.653,784,239
2/6/201543.5443.8043.2243.333,153,836
2/5/201543.7743.8443.4143.703,352,926
  • 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!