Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carnival Corp
(NY:
CCL
)
14.86
+0.34 (+2.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
8.450
8.510
7.010
7.030
237,674,864
-2.13(-23.25%)
Sep 29, 2022
9.610
9.660
9.020
9.160
57,262,188
-0.67(-6.82%)
Sep 28, 2022
9.200
9.850
9.130
9.830
65,575,044
+0.61(+6.62%)
Sep 27, 2022
9.200
9.550
9.020
9.220
63,943,144
+0.32(+3.60%)
Sep 26, 2022
8.990
9.360
8.880
8.900
55,990,564
-0.05(-0.56%)
Sep 23, 2022
9.230
9.340
8.735
8.950
79,394,424
-0.69(-7.16%)
Sep 22, 2022
9.740
9.930
9.400
9.640
62,044,924
-0.07(-0.72%)
Sep 21, 2022
10.32
10.36
9.700
9.710
67,717,960
-0.71(-6.81%)
Sep 20, 2022
10.88
10.99
10.40
10.42
46,955,392
-0.36(-3.34%)
Sep 19, 2022
10.66
11.14
10.62
10.78
37,536,776
+0.02(+0.19%)
Sep 16, 2022
10.71
10.81
10.46
10.76
47,810,840
-0.16(-1.47%)
Sep 15, 2022
10.46
11.19
10.45
10.92
59,059,648
+0.35(+3.31%)
Sep 14, 2022
10.14
10.59
9.930
10.57
38,908,704
+0.33(+3.22%)
Sep 13, 2022
10.07
10.46
9.960
10.24
41,903,984
-0.36(-3.40%)
Sep 12, 2022
10.54
10.79
10.40
10.60
34,287,352
+0.20(+1.92%)
Sep 09, 2022
10.23
10.52
10.21
10.40
47,327,616
+0.32(+3.17%)
Sep 08, 2022
9.570
10.10
9.540
10.08
41,735,944
+0.26(+2.65%)
Sep 07, 2022
9.390
9.870
9.390
9.820
38,510,792
+0.38(+4.03%)
Sep 06, 2022
9.550
9.720
9.150
9.440
35,351,880
+0.07(+0.75%)
Sep 02, 2022
9.590
9.710
9.270
9.370
39,677,828
+0.02(+0.21%)
Sep 01, 2022
9.290
9.360
8.940
9.350
43,661,572
-0.11(-1.16%)
Aug 31, 2022
9.910
9.960
9.450
9.460
43,765,292
-0.31(-3.17%)
Aug 30, 2022
10.07
10.33
9.575
9.770
41,493,436
-0.06(-0.61%)
Aug 29, 2022
9.760
10.04
9.640
9.830
31,577,988
-0.14(-1.40%)
Aug 26, 2022
10.62
10.86
9.970
9.970
46,325,480
-0.57(-5.41%)
Aug 25, 2022
10.24
10.69
10.21
10.54
47,786,372
+0.49(+4.88%)
Aug 24, 2022
9.510
10.95
9.490
10.05
37,847,904
+0.51(+5.35%)
Aug 23, 2022
9.480
9.735
9.450
9.540
37,265,940
+0.15(+1.60%)
Aug 22, 2022
9.540
9.630
9.350
9.390
35,526,188
-0.48(-4.86%)
Aug 19, 2022
10.14
10.24
9.700
9.870
50,379,500
-0.58(-5.55%)
Aug 18, 2022
10.56
10.57
10.20
10.45
47,178,600
-0.11(-1.04%)
Aug 17, 2022
10.97
10.97
10.40
10.56
52,989,488
-0.63(-5.63%)
Aug 16, 2022
10.63
11.38
10.41
11.19
59,606,964
+0.48(+4.48%)
Aug 15, 2022
10.56
10.79
10.42
10.71
34,044,864
-0.01(-0.09%)
Aug 12, 2022
10.71
10.79
10.45
10.72
39,639,900
+0.18(+1.71%)
Aug 11, 2022
10.84
10.95
10.44
10.54
50,002,056
+0.20(+1.93%)
Aug 10, 2022
9.890
10.61
9.825
10.34
71,446,632
+0.87(+9.19%)
Aug 09, 2022
9.710
9.760
9.260
9.470
51,520,020
-0.54(-5.39%)
Aug 08, 2022
10.04
10.49
9.780
10.01
67,399,352
+0.19(+1.93%)
Aug 05, 2022
9.530
10.05
9.480
9.820
42,444,204
+0.07(+0.72%)
Aug 04, 2022
9.770
9.940
9.600
9.750
40,050,304
-0.04(-0.41%)
Aug 03, 2022
9.500
9.810
9.465
9.790
45,519,872
+0.44(+4.71%)
Aug 02, 2022
8.770
9.640
8.670
9.350
56,572,412
+0.43(+4.82%)
Aug 01, 2022
8.900
8.980
8.570
8.920
54,708,504
-0.14(-1.55%)
Jul 29, 2022
9.010
9.180
8.770
9.060
40,901,864
-0.04(-0.44%)
Jul 28, 2022
8.970
9.380
8.570
9.100
58,342,852
+0.25(+2.82%)
Jul 27, 2022
8.790
8.890
8.470
8.850
66,041,408
+0.35(+4.12%)
Jul 26, 2022
9.070
9.095
8.460
8.500
68,714,448
-0.68(-7.41%)
Jul 25, 2022
9.260
9.290
8.840
9.180
54,781,252
-0.08(-0.86%)
Jul 22, 2022
9.900
9.990
9.150
9.260
100,598,248
-0.59(-5.99%)
Jul 21, 2022
9.670
9.905
9.420
9.850
144,145,360
-1.24(-11.18%)
Jul 20, 2022
10.34
11.10
10.28
11.09
69,506,560
+0.73(+7.05%)
Jul 19, 2022
10.02
10.41
9.985
10.36
60,291,552
+0.71(+7.36%)
Jul 18, 2022
9.430
10.12
9.430
9.650
66,264,240
+0.47(+5.12%)
Jul 15, 2022
8.880
9.190
8.710
9.180
44,348,068
+0.47(+5.40%)
Jul 14, 2022
8.820
9.000
8.650
8.710
40,597,936
-0.29(-3.22%)
Jul 13, 2022
8.730
9.130
8.650
9.000
41,374,448
-0.13(-1.42%)
Jul 12, 2022
8.480
9.270
8.430
9.130
65,592,744
+0.64(+7.54%)
Jul 11, 2022
8.960
8.969
8.460
8.490
40,198,748
-0.52(-5.77%)
Jul 08, 2022
9.210
9.430
8.940
9.010
45,688,308
-0.32(-3.43%)
Jul 07, 2022
8.950
9.450
8.930
9.330
46,057,372
+0.59(+6.75%)
Jul 06, 2022
9.250
9.526
8.700
8.740
52,550,836
-0.64(-6.82%)
Jul 05, 2022
8.540
9.409
8.150
9.380
69,374,592
+0.56(+6.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.