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: 7:00 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 (%)
Nov 30, 2022
9.810
9.940
9.410
9.930
65,543,768
+0.18(+1.85%)
Nov 29, 2022
9.360
9.790
9.315
9.750
46,222,520
+0.43(+4.61%)
Nov 28, 2022
9.580
9.727
9.270
9.320
32,079,768
-0.41(-4.21%)
Nov 25, 2022
9.700
9.930
9.635
9.730
23,780,848
+0.00(+0.00%)
Nov 23, 2022
9.490
9.780
9.385
9.730
44,423,200
+0.26(+2.75%)
Nov 22, 2022
9.360
9.560
9.180
9.470
36,644,512
+0.15(+1.61%)
Nov 21, 2022
9.460
9.530
9.130
9.320
38,723,904
-0.15(-1.58%)
Nov 18, 2022
9.700
9.725
9.385
9.470
38,881,980
-0.04(-0.42%)
Nov 17, 2022
9.370
9.570
9.150
9.510
45,649,900
-0.12(-1.25%)
Nov 16, 2022
9.780
9.820
9.490
9.630
124,866,976
-1.53(-13.71%)
Nov 15, 2022
10.99
11.48
10.96
11.16
104,148,504
+0.56(+5.28%)
Nov 14, 2022
10.41
10.75
10.22
10.60
70,898,136
+0.25(+2.42%)
Nov 11, 2022
10.17
10.45
9.760
10.35
69,890,992
+0.57(+5.83%)
Nov 10, 2022
9.120
9.810
9.080
9.780
84,440,736
+1.22(+14.25%)
Nov 09, 2022
9.000
9.020
8.520
8.560
41,591,172
-0.54(-5.93%)
Nov 08, 2022
8.910
9.230
8.830
9.100
53,207,980
+0.34(+3.88%)
Nov 07, 2022
9.070
9.080
8.570
8.760
46,283,540
-0.24(-2.67%)
Nov 04, 2022
9.120
9.320
8.840
9.000
51,717,144
+0.17(+1.93%)
Nov 03, 2022
8.340
9.070
8.250
8.830
63,794,056
+0.14(+1.61%)
Nov 02, 2022
9.010
8.650
8.690
52,446,796
-0.36(-3.98%)
Nov 01, 2022
9.390
9.490
9.040
9.050
52,084,744
-0.01(-0.11%)
Oct 31, 2022
9.020
9.150
8.800
9.060
49,215,536
+0.12(+1.34%)
Oct 28, 2022
8.560
8.950
8.480
8.940
42,739,360
+0.29(+3.35%)
Oct 27, 2022
8.800
8.960
8.640
8.650
48,617,224
-0.02(-0.23%)
Oct 26, 2022
8.590
9.126
8.570
8.670
58,740,644
+0.05(+0.58%)
Oct 25, 2022
8.270
8.680
8.210
8.620
51,992,428
+0.40(+4.87%)
Oct 24, 2022
8.110
8.280
7.915
8.220
51,073,816
+0.02(+0.24%)
Oct 21, 2022
7.930
8.220
7.790
8.200
57,281,028
+0.20(+2.50%)
Oct 20, 2022
7.720
8.290
7.710
8.000
59,550,068
+0.32(+4.17%)
Oct 19, 2022
8.020
8.140
7.620
7.680
70,845,280
-0.40(-4.95%)
Oct 18, 2022
7.700
8.240
7.680
8.080
116,350,464
+0.81(+11.14%)
Oct 17, 2022
7.380
7.465
7.170
7.270
52,303,740
+0.14(+1.96%)
Oct 14, 2022
7.270
7.430
7.010
7.130
63,745,104
+0.03(+0.42%)
Oct 13, 2022
6.990
7.320
6.850
7.100
81,228,800
-0.21(-2.87%)
Oct 12, 2022
6.640
7.390
6.550
7.310
97,624,816
+0.67(+10.09%)
Oct 11, 2022
6.420
6.735
6.110
6.640
73,324,288
+0.26(+4.08%)
Oct 10, 2022
6.730
6.820
6.150
6.380
82,409,208
-0.38(-5.62%)
Oct 07, 2022
6.900
6.989
6.570
6.760
82,260,344
-0.22(-3.15%)
Oct 06, 2022
7.370
7.610
6.970
6.980
86,712,176
-0.45(-6.06%)
Oct 05, 2022
7.470
7.570
7.170
7.430
82,955,976
-0.33(-4.25%)
Oct 04, 2022
7.100
7.820
7.080
7.760
117,808,960
+0.91(+13.28%)
Oct 03, 2022
7.170
7.190
6.580
6.850
104,096,944
-0.18(-2.56%)
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%)
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
.