$40.72 +0.61 (%) Carnival Corp & plc - NYSE

Sep. 19, 2014 | 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
9/18/201439.8340.1239.8240.113,395,485
9/17/201439.5039.8739.4339.713,041,996
9/16/201439.1439.6639.0639.503,074,837
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
9/5/201438.9239.3538.7439.333,093,039
9/4/201438.4239.3438.4139.094,097,885
9/3/201438.0838.3838.0838.212,290,693
9/2/201437.7338.0237.6037.952,956,452
8/29/201437.3537.9037.1137.882,926,164
8/28/201437.4737.5637.2337.272,045,797
8/27/201437.9238.1237.7437.883,123,531
8/26/201437.8538.0637.7038.012,317,517
8/25/201438.0038.0537.6837.802,131,256
8/22/201437.7538.0037.6637.911,847,237
8/21/201437.9238.0637.7137.772,047,606
8/20/201437.5637.7837.4637.741,345,929
8/19/201438.0838.0837.7537.802,334,526
8/18/201437.8337.9437.7337.861,518,761
8/15/201437.6937.8537.1037.341,854,877
8/14/201437.2737.4937.0537.492,538,982
8/13/201437.1337.1536.9537.021,879,064
8/12/201437.1537.3136.8736.952,503,850
8/11/201436.8837.0436.7436.863,171,326
8/8/201436.4336.6336.3036.452,921,959
8/7/201437.3437.3536.2936.324,366,070
8/6/201435.8536.5335.7636.243,881,676
8/5/201436.1636.1835.7035.994,869,924
8/4/201436.2136.4235.9536.313,277,774
8/1/201436.1436.6936.1036.444,361,821
7/31/201436.3436.7836.1836.224,670,783
7/30/201436.7136.7936.3236.563,407,129
7/29/201436.6136.7136.2836.333,297,947
7/28/201436.3336.7036.2736.505,700,045
7/25/201436.8336.9036.6236.682,561,797
7/24/201437.0137.5237.0137.214,785,863
7/23/201436.3836.6236.2036.502,718,484
7/22/201436.4736.4936.2236.362,533,642
7/21/201436.2536.3635.8836.252,999,538
7/18/201436.2036.6936.1736.522,744,253
7/17/201436.4936.5635.9636.052,763,006
7/16/201436.9437.0136.6236.743,152,679
7/15/201436.8636.9736.5836.613,239,891
7/14/201436.9036.9736.7136.893,039,667
7/11/201436.3536.9436.2936.804,623,966
7/10/201436.1336.6536.1336.434,302,658
7/9/201436.8737.0336.7136.974,684,547
7/8/201437.5037.5937.0137.113,842,922
7/7/201437.8337.8537.5337.652,332,501
7/3/201437.6537.9537.6037.872,867,991
7/2/201437.6437.8037.4937.562,981,637
7/1/201437.7637.8337.4937.523,860,809
6/30/201437.9738.0437.4637.653,534,769
6/27/201437.8738.1037.7337.943,219,620
6/26/201437.9938.2237.8037.993,914,315
6/25/201437.9238.2137.7738.036,042,693
6/24/201438.6239.2638.1638.239,459,881
6/23/201439.0039.6238.9239.414,942,826
6/20/201438.8639.4338.8139.114,794,892
6/19/201438.4338.8738.4238.812,847,826
6/18/201438.3438.7038.1938.623,323,597
6/17/201438.0938.7238.0038.722,608,135
6/16/201438.5238.7338.3038.422,691,553
6/13/201438.8839.1238.6238.922,411,449
6/12/201440.0040.0638.9939.083,306,705
6/11/201440.1340.2640.0040.153,700,254
6/10/201440.2440.3239.6640.183,388,719
6/9/201440.5940.6540.1440.555,166,828
6/6/201440.5540.5840.1340.254,716,016
6/5/201440.1240.1939.9540.192,678,820
6/4/201440.0840.2439.9540.093,819,510
6/3/201439.8840.1639.8440.163,894,987
6/2/201440.0940.3739.9340.021,692,184
5/30/201439.6440.3039.5840.032,424,926
5/29/201439.3739.7639.3339.741,985,231
5/28/201439.6139.6239.2539.522,118,751
5/27/201440.1640.2439.6039.652,702,439
5/23/201439.6640.0439.6340.021,764,830
5/22/201439.6139.8439.4239.722,554,314
5/21/201439.4039.6339.0939.593,922,436
5/20/201439.6939.7339.0139.183,917,080
5/19/201438.0638.9237.9238.844,602,997
5/16/201438.0438.3437.8138.243,498,204
5/15/201438.6838.7538.2638.542,435,904
5/14/201439.2739.4738.9238.972,783,174
5/13/201439.8039.9739.2439.351,527,266
5/12/201439.2439.9939.2339.752,241,783
5/9/201439.1939.3238.8739.132,184,984
5/8/201439.2939.6439.0739.181,792,189
5/7/201439.1839.5539.1339.262,595,093
5/6/201439.6239.6739.0039.053,225,195
5/5/201438.6038.9538.1638.912,739,520
5/2/201439.0739.1038.6838.813,636,279
5/1/201439.3039.3838.5938.663,856,321
4/30/201439.5539.6039.2539.313,106,780
4/29/201438.7639.7438.7539.544,487,937
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center