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
)
14.80
+0.28 (+1.93%)
Streaming Delayed Price
Updated: 2:32 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 (%)
Mar 31, 2023
10.28
10.35
10.06
10.15
37,314,976
-0.01(-0.10%)
Mar 30, 2023
10.12
10.30
10.06
10.16
46,551,212
+0.27(+2.73%)
Mar 29, 2023
9.670
9.955
9.575
9.890
55,487,880
+0.56(+6.00%)
Mar 28, 2023
8.940
9.480
8.940
9.330
73,000,208
+0.54(+6.14%)
Mar 27, 2023
9.530
9.720
8.680
8.790
93,397,048
-0.44(-4.77%)
Mar 24, 2023
9.080
9.270
8.960
9.230
45,627,440
+0.01(+0.11%)
Mar 23, 2023
9.050
9.560
8.985
9.220
57,669,276
+0.23(+2.56%)
Mar 22, 2023
9.150
9.460
8.970
8.990
47,695,952
-0.13(-1.43%)
Mar 21, 2023
8.950
9.210
8.950
9.120
43,588,508
+0.51(+5.92%)
Mar 20, 2023
8.580
8.890
8.520
8.610
44,979,888
+0.06(+0.70%)
Mar 17, 2023
8.890
8.975
8.550
8.550
53,086,248
-0.48(-5.32%)
Mar 16, 2023
8.550
9.160
8.495
9.030
51,534,456
+0.30(+3.44%)
Mar 15, 2023
8.720
8.890
8.370
8.730
54,391,620
-0.34(-3.75%)
Mar 14, 2023
9.470
9.560
9.010
9.070
44,983,840
-0.17(-1.84%)
Mar 13, 2023
9.440
9.560
9.110
9.240
49,981,636
-0.45(-4.64%)
Mar 10, 2023
9.960
10.07
9.520
9.690
46,525,428
-0.30(-3.00%)
Mar 09, 2023
10.51
10.59
9.940
9.990
37,430,056
-0.54(-5.13%)
Mar 08, 2023
10.85
10.97
10.45
10.53
30,028,262
-0.34(-3.13%)
Mar 07, 2023
11.06
11.20
10.86
10.87
24,732,312
-0.20(-1.81%)
Mar 06, 2023
11.19
11.53
11.07
11.07
32,085,072
-0.04(-0.36%)
Mar 03, 2023
10.99
11.20
10.85
11.11
29,992,398
+0.35(+3.25%)
Mar 02, 2023
10.44
10.80
10.35
10.76
22,464,114
+0.17(+1.61%)
Mar 01, 2023
10.62
10.76
10.51
10.59
26,853,386
-0.03(-0.28%)
Feb 28, 2023
10.56
10.70
10.25
10.62
39,747,336
-0.21(-1.94%)
Feb 27, 2023
10.82
10.99
10.76
10.83
23,293,834
+0.24(+2.27%)
Feb 24, 2023
10.68
10.76
10.38
10.59
32,077,852
-0.30(-2.75%)
Feb 23, 2023
11.16
11.22
10.67
10.89
28,620,068
-0.15(-1.36%)
Feb 22, 2023
11.07
11.34
10.88
11.04
26,164,864
-0.09(-0.81%)
Feb 21, 2023
11.12
11.28
11.03
11.13
20,894,928
-0.16(-1.42%)
Feb 17, 2023
11.51
11.57
11.16
11.29
31,103,388
-0.31(-2.67%)
Feb 16, 2023
12.00
12.00
11.57
11.60
30,080,392
-0.59(-4.84%)
Feb 15, 2023
11.82
12.21
11.63
12.19
34,245,092
+0.31(+2.61%)
Feb 14, 2023
11.55
11.96
11.38
11.88
34,033,956
+0.24(+2.06%)
Feb 13, 2023
11.22
11.71
11.12
11.64
28,950,608
+0.48(+4.30%)
Feb 10, 2023
11.37
11.45
11.01
11.16
39,694,656
-0.37(-3.21%)
Feb 09, 2023
11.95
12.13
11.36
11.53
34,245,868
-0.34(-2.86%)
Feb 08, 2023
12.32
12.40
11.84
11.87
38,288,872
-0.32(-2.63%)
Feb 07, 2023
12.15
12.62
11.70
12.19
70,111,560
+0.32(+2.70%)
Feb 06, 2023
11.60
11.90
11.55
11.87
33,503,114
+0.07(+0.59%)
Feb 03, 2023
11.79
12.15
11.68
11.80
35,978,424
-0.24(-1.99%)
Feb 02, 2023
11.72
12.26
11.47
12.04
61,702,292
+0.70(+6.17%)
Feb 01, 2023
10.82
11.42
10.62
11.34
47,123,352
+0.52(+4.81%)
Jan 31, 2023
10.78
10.83
10.58
10.82
30,220,748
+0.18(+1.69%)
Jan 30, 2023
10.83
11.22
10.61
10.64
35,695,632
-0.38(-3.45%)
Jan 27, 2023
10.78
11.25
10.76
11.02
50,631,592
+0.39(+3.67%)
Jan 26, 2023
11.00
11.09
10.57
10.63
32,246,512
-0.25(-2.30%)
Jan 25, 2023
10.49
10.90
10.38
10.88
28,933,314
+0.20(+1.87%)
Jan 24, 2023
10.72
10.96
10.40
10.68
33,152,146
-0.04(-0.37%)
Jan 23, 2023
10.64
10.83
10.53
10.72
34,590,356
+0.25(+2.39%)
Jan 20, 2023
10.28
10.62
10.16
10.47
40,241,588
+0.35(+3.46%)
Jan 19, 2023
10.13
10.24
9.920
10.12
44,057,384
-0.31(-2.97%)
Jan 18, 2023
11.09
11.17
10.34
10.43
57,376,296
-0.45(-4.14%)
Jan 17, 2023
10.61
10.94
10.43
10.88
47,706,108
+0.37(+3.52%)
Jan 13, 2023
10.15
10.61
10.14
10.51
41,627,136
+0.23(+2.24%)
Jan 12, 2023
10.06
10.29
9.860
10.28
48,477,164
+0.42(+4.26%)
Jan 11, 2023
9.750
9.900
9.660
9.860
33,599,560
+0.18(+1.86%)
Jan 10, 2023
9.420
9.710
9.260
9.680
38,941,072
+0.21(+2.22%)
Jan 09, 2023
9.260
9.640
9.210
9.470
44,394,472
+0.27(+2.93%)
Jan 06, 2023
9.000
9.230
8.830
9.200
40,335,604
+0.25(+2.79%)
Jan 05, 2023
8.570
8.990
8.470
8.950
35,690,412
+0.21(+2.40%)
Jan 04, 2023
8.070
8.760
7.975
8.740
51,995,728
+0.77(+9.66%)
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
.