$43.75 +0.56 (%) Carnival Corp & plc - NYSE

Feb. 12, 2016 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCL historical data

Date Open High Low Close Volume
2/11/201642.7143.6942.6743.196,704,083
2/10/201643.4444.5743.3143.417,325,871
2/9/201640.7743.6440.5242.979,800,548
2/8/201642.3042.4940.8241.9212,096,525
2/5/201644.8545.0342.8843.049,093,624
2/4/201645.5045.7244.8245.517,697,677
2/3/201645.6145.9344.9445.398,651,741
2/2/201647.2547.3144.5145.0816,122,989
2/1/201648.1049.1347.7748.977,057,091
1/29/201646.9448.1346.9148.138,603,672
1/28/201648.4448.4945.8146.8612,679,867
1/27/201650.4750.5747.7548.057,413,351
1/26/201649.2250.0748.8549.825,548,683
1/25/201649.5549.8048.6848.804,936,878
1/22/201650.1850.3949.3949.574,912,378
1/21/201648.4849.8648.2849.578,299,616
1/20/201649.0049.0346.8648.3110,088,408
1/19/201650.8351.2648.5949.0710,713,585
1/15/201649.7650.4849.4749.839,111,937
1/14/201651.6552.1850.1951.948,825,555
1/13/201654.3854.6852.0352.387,727,746
1/12/201654.4454.9053.9554.686,031,436
1/11/201653.0054.5053.0053.947,022,738
1/8/201653.6553.6851.9152.054,932,733
1/7/201652.6553.5152.2552.394,907,999
1/6/201652.9154.1152.8653.525,092,048
1/5/201654.0254.1853.6253.684,545,386
1/4/201654.1654.2253.2254.204,773,045
12/31/201554.9455.2754.4654.482,269,864
12/30/201555.5255.7755.0055.042,947,044
12/29/201554.7155.3654.5755.142,660,761
12/28/201553.8754.4253.8154.192,868,330
12/24/201554.4654.5554.0454.121,684,014
12/23/201554.4954.6253.9554.083,757,395
12/22/201554.4054.4953.3554.274,726,733
12/21/201553.4354.1653.3353.945,531,376
12/18/201551.6553.0051.0652.418,631,326
12/17/201552.0052.2350.3350.465,849,406
12/16/201552.1052.3050.8852.207,302,540
12/15/201551.6152.3751.2952.164,630,141
12/14/201550.9351.4050.3150.794,268,576
12/11/201550.1951.2450.1150.696,697,567
12/10/201550.7351.2150.5750.963,931,967
12/9/201550.1450.8250.0350.314,775,804
12/8/201549.6550.3949.5450.163,429,018
12/7/201551.0151.2650.2850.673,566,843
12/4/201549.8050.7649.7450.694,126,341
12/3/201551.4151.4849.1549.314,995,077
12/2/201551.3951.6651.0751.183,015,632
12/1/201551.1351.5350.8051.465,021,615
11/30/201551.0451.0450.3950.533,469,471
11/27/201551.1151.1750.6250.841,346,145
11/25/201551.0651.5950.8450.992,842,962
11/24/201550.1250.5449.7350.397,722,455
11/23/201551.3651.6951.2651.392,414,303
11/20/201551.7251.9451.4151.584,422,997
11/19/201550.9451.6850.6051.546,165,332
11/18/201550.2050.4049.7450.294,759,619
11/17/201551.1051.4050.0750.234,583,032
11/16/201550.6150.9849.8650.775,171,679
11/13/201551.9052.0451.2851.562,653,705
11/12/201552.5152.6652.0652.172,594,266
11/11/201553.3353.4652.8252.832,238,463
11/10/201552.3153.2052.2453.132,879,068
11/9/201552.8652.9951.7852.573,077,393
11/6/201552.7353.3652.4853.363,367,765
11/5/201551.6653.0951.6352.903,671,096
11/4/201552.6253.1352.2552.803,595,126
11/3/201553.1553.1851.8352.985,460,658
11/2/201554.2954.5653.4353.553,408,865
10/30/201553.8054.5953.7354.082,764,290
10/29/201553.3754.2153.1454.082,304,336
10/28/201553.8754.1052.7353.293,514,237
10/27/201553.2853.9153.2353.842,089,377
10/26/201553.4453.6453.1253.513,206,294
10/23/201553.0553.8352.8553.585,563,088
10/22/201551.7052.4051.5152.382,990,184
10/21/201551.8852.1551.2051.463,056,556
10/20/201551.8952.2551.3251.672,986,327
10/19/201550.9751.9450.7551.864,471,497
10/16/201550.7251.1650.5451.104,154,288
10/15/201549.1350.6848.9050.614,667,298
10/14/201550.1150.2248.2748.364,489,893
10/13/201549.8550.6249.7849.872,588,234
10/12/201549.0850.4849.0550.363,372,268
10/9/201548.8949.4948.6549.364,881,067
10/8/201548.9949.7748.8949.624,458,449
10/7/201548.3149.3248.2449.255,599,418
10/6/201550.5350.7448.9649.165,198,300
10/5/201550.1750.4749.7550.385,150,130
10/2/201549.2149.7748.4149.764,515,750
10/1/201550.0150.4448.9849.514,636,912
9/30/201549.8149.9448.9149.705,182,209
9/29/201548.8148.8447.7948.234,452,355
9/28/201550.5450.6548.0948.645,503,090
9/25/201551.4151.6250.4150.703,987,950
9/24/201550.8351.1350.5450.884,989,381
9/23/201550.8151.5749.7951.506,754,119
9/22/201552.0252.0549.5549.799,986,111
9/21/201552.6553.0152.1152.686,855,514
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center