$44.88 0.00 (%) Carnival Corp & plc - NYSE

Jan. 29, 2015 | 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
1/29/201544.3045.2343.8344.886,934,568
1/28/201546.5346.6245.0845.163,898,950
1/27/201546.5946.7645.8746.123,909,634
1/26/201546.3846.7646.2246.762,734,388
1/23/201546.6846.7146.3346.382,608,007
1/22/201545.9546.6745.5046.254,002,033
1/21/201545.6645.9645.4445.633,728,483
1/20/201545.8445.9345.2445.384,114,360
1/16/201545.4945.6144.7745.464,589,378
1/15/201545.8745.9844.9345.174,536,676
1/14/201545.7245.8845.1145.484,418,389
1/13/201546.7546.8545.5645.964,364,766
1/12/201547.3047.4446.2146.293,907,513
1/9/201546.7246.7246.0346.303,696,153
1/8/201546.0746.9746.0346.684,915,829
1/7/201545.8946.2945.7446.007,102,639
1/6/201545.6346.1745.0245.836,222,593
1/5/201546.1846.2045.3045.394,301,481
1/2/201545.9146.1145.3145.612,769,732
12/31/201445.7645.9645.2545.332,279,337
12/30/201446.2946.3145.3845.482,733,729
12/29/201445.9446.2845.7145.956,099,210
12/26/201445.8546.0645.5845.782,888,500
12/24/201445.4046.0245.3445.391,804,090
12/23/201444.7145.5244.6445.304,519,355
12/22/201444.8144.9244.6444.864,139,565
12/19/201444.5244.9943.6044.799,826,956
12/18/201444.9444.9844.1744.507,754,898
12/17/201443.8744.7643.5344.619,447,161
12/16/201443.3444.0242.9143.125,304,194
12/15/201443.3543.6142.7243.195,917,352
12/12/201443.7543.7942.9342.954,809,944
12/11/201443.7244.4543.4143.534,639,612
12/10/201443.9144.0043.0943.303,683,251
12/9/201442.9944.0142.9743.973,636,098
12/8/201444.1944.5543.8344.074,373,279
12/5/201443.8944.7443.8144.624,424,012
12/4/201443.0743.5942.8943.583,975,229
12/3/201442.6343.1642.4043.035,087,008
12/2/201442.8443.0242.5142.845,461,908
12/1/201443.7543.7841.8642.396,841,596
11/28/201443.5544.4443.4444.164,318,261
11/26/201442.1342.1741.8542.121,642,932
11/25/201442.2042.4041.9442.262,882,870
11/24/201441.9642.0641.8141.992,569,458
11/21/201441.7241.8741.4541.573,728,710
11/20/201441.4341.7841.3841.602,142,463
11/19/201441.7641.8841.5241.594,427,171
11/18/201441.6142.5041.5642.273,545,665
11/17/201441.5241.6441.1941.512,669,399
11/14/201440.8041.5740.6641.502,872,085
11/13/201440.7641.1440.5540.903,638,255
11/12/201440.3240.5240.1240.432,838,031
11/11/201440.8240.8340.4040.633,509,920
11/10/201440.3340.3740.0140.313,043,679
11/7/201439.9240.4039.8840.404,076,837
11/6/201440.0940.5739.9340.574,279,348
11/5/201440.1640.2039.6739.992,906,725
11/4/201440.2840.2839.6139.972,509,981
11/3/201440.1540.3539.9440.072,840,610
10/31/201440.4240.5239.9140.153,735,405
10/30/201439.0140.1039.0140.075,302,669
10/29/201439.2639.5939.0039.384,039,050
10/28/201438.6239.0938.2839.093,785,525
10/27/201438.3838.6338.0738.333,205,846
10/24/201437.4938.6037.4438.524,473,396
10/23/201437.6538.2837.2537.837,430,273
10/22/201437.4038.4437.3637.765,696,817
10/21/201436.8538.0136.6138.008,700,041
10/20/201435.3636.1435.2535.926,960,783
10/17/201434.1035.3734.0234.9210,288,885
10/16/201434.0235.1133.8934.699,474,352
10/15/201434.4134.9933.1134.4116,257,472
10/14/201434.6335.3434.4034.649,873,436
10/13/201435.8235.8233.7433.889,917,260
10/10/201435.6436.3335.4335.516,236,451
10/9/201437.4337.7135.6535.6710,500,881
10/8/201437.4437.7436.6637.676,118,647
10/7/201438.8538.8937.3237.349,767,163
10/6/201439.9140.1239.4739.506,188,653
10/3/201438.9439.7238.8239.583,655,477
10/2/201439.1039.1237.6738.589,584,361
10/1/201440.0040.0539.0639.144,786,395
9/30/201440.3340.5040.1540.173,094,775
9/29/201440.5740.7340.3040.403,584,103
9/26/201440.5040.9640.4240.872,590,758
9/25/201440.9141.1940.4640.464,341,592
9/24/201440.5041.1640.2841.126,976,286
9/23/201442.0442.3139.9340.5114,964,566
9/22/201440.4640.5340.2240.345,162,442
9/19/201440.6241.1640.4340.728,677,211
9/18/201439.8340.1239.8240.113,395,485
9/17/201439.5039.8739.4339.713,041,996
9/16/201439.1439.6639.0639.503,078,466
9/15/201439.1039.4338.9839.413,266,862
9/12/201439.3939.3939.0039.182,506,563
9/11/201438.7339.2938.7139.282,766,383
9/10/201438.6938.9038.5038.872,840,920
9/9/201439.0739.1938.5738.683,434,010
9/8/201438.9639.1738.7939.122,441,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center