Australia markets open in 8 hours 7 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.67-0.48 (-2.97%)
At close: 04:00PM EDT
15.61 -0.06 (-0.38%)
After hours: 07:59PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202416.2116.4615.5015.6715.6724,493,600
05 Sept 202416.3016.5916.0716.1516.1515,078,900
04 Sept 202416.2316.5215.9916.1516.1518,999,300
03 Sept 202416.3016.7916.2016.3416.3423,606,100
30 Aug 202416.6216.7916.2516.5016.5020,664,200
29 Aug 202416.7916.8716.5116.5416.5422,800,000
28 Aug 202416.9317.0216.4916.6316.6324,878,400
27 Aug 202416.5517.3716.5117.0417.0430,136,600
26 Aug 202416.6016.7116.4116.6016.6021,673,600
23 Aug 202415.5216.7515.4716.6116.6142,378,900
22 Aug 202415.6615.6715.3215.4515.4518,683,600
21 Aug 202415.4115.6115.3015.4915.4913,809,500
20 Aug 202415.5315.5315.2815.3215.3220,241,900
19 Aug 202415.4915.6715.4215.6015.6017,931,300
16 Aug 202415.6515.6715.3115.4615.4623,514,000
15 Aug 202415.0615.7915.0415.7415.7432,425,400
14 Aug 202414.9015.0814.5314.7614.7623,097,000
13 Aug 202414.8014.9114.5614.8714.8718,842,800
12 Aug 202414.7914.8514.4914.6014.6019,250,800
09 Aug 202414.4914.8514.4914.7714.7726,030,000
08 Aug 202414.1114.5514.0814.4914.4924,132,100
07 Aug 202414.8014.8413.9514.0114.0129,573,300
06 Aug 202414.4515.0414.4414.5414.5432,738,600
05 Aug 202413.8714.7113.7814.4014.4035,572,300
02 Aug 202415.1615.2014.6314.8014.8044,420,000
01 Aug 202416.7916.8615.4815.7615.7641,570,900
31 July 202417.4317.5316.6516.6616.6638,380,700
30 July 202417.3317.4017.0717.1217.1220,316,800
29 July 202417.3417.5417.0317.2517.2516,795,900
26 July 202417.3817.5117.1217.2717.2720,816,900
25 July 202418.1618.1617.0817.1017.1034,773,400
24 July 202418.8719.0318.1818.1918.1928,171,400
23 July 202418.5119.4818.4619.0719.0735,636,000
22 July 202418.4018.7418.2018.4218.4221,676,000
19 July 202418.2918.5018.1618.4318.4313,619,900
18 July 202418.4618.7018.1018.2518.2520,659,600
17 July 202418.6819.1218.4018.4018.4030,846,600
16 July 202418.4019.2418.3819.1819.1828,752,600
15 July 202418.3018.3417.7918.3218.3225,269,100
12 July 202418.1518.5718.1518.2318.2322,504,500
11 July 202417.6818.1517.3118.1218.1230,702,600
10 July 202418.1218.1717.7317.7417.7422,307,800
09 July 202417.5118.1117.5017.9017.9026,254,200
08 July 202417.3317.8817.3317.5617.5629,603,500
05 July 202417.5317.5417.0117.2117.2125,550,000
03 July 202417.5617.5917.3217.4517.4514,095,400
02 July 202417.6717.9917.5117.5617.5624,523,800
01 July 202418.6518.7417.4617.7117.7141,781,100
28 June 202418.6318.9218.5718.7218.7234,277,000
27 June 202418.4918.6618.1318.6118.6138,085,600
26 June 202417.9018.5017.7918.3718.3755,127,800
25 June 202417.0218.0116.6617.8217.82106,131,400
24 June 202416.2916.5016.0016.3916.3938,154,600
21 June 202415.9416.1015.7716.0716.0725,164,200
20 June 202415.7516.1515.7016.0616.0621,089,900
18 June 202416.1016.2715.8115.9515.9528,003,700
17 June 202415.2615.7814.9815.6915.6925,057,400
14 June 202416.1716.2315.0415.3415.3456,577,700
13 June 202416.6816.7016.2716.5116.5121,689,200
12 June 202416.7517.0316.7016.7416.7425,555,900
11 June 202416.4916.5016.2316.3416.3413,762,600
10 June 202416.5916.8416.3616.5316.5316,667,300
07 June 202416.4416.7516.4116.7016.7017,319,800
06 June 202416.8917.0716.5716.6216.6223,698,600
05 June 202417.0017.0616.5616.9516.9529,171,100
04 June 202416.1716.9616.1416.9416.9451,622,200
03 June 202415.2116.0415.2016.0116.0143,854,800
31 May 202415.3015.4314.9615.0815.0827,997,800
30 May 202415.2315.4515.0815.2015.2027,452,700
29 May 202415.2115.3014.7415.2215.2237,684,800
28 May 202415.2015.7015.1815.6515.6527,374,300
24 May 202414.8115.1414.8015.1315.1321,905,800
23 May 202415.6515.7414.7714.7814.7833,957,700
22 May 202416.1416.1915.5915.6515.6529,002,500
21 May 202415.9616.2015.8516.2016.2029,685,600
20 May 202415.3916.2415.3116.0916.0953,286,300
17 May 202414.9915.1214.9315.0015.0022,775,900
16 May 202414.9415.0814.8214.9014.9029,313,600
15 May 202414.6115.0214.5814.8614.8635,205,300
14 May 202414.6814.7614.4114.5214.5224,220,000
13 May 202414.4614.6914.4514.5614.5624,898,100
10 May 202414.6314.6314.3414.4314.4316,374,000
09 May 202414.3114.7014.2714.5614.5624,245,800
08 May 202414.0214.3313.9814.3014.3023,651,400
07 May 202414.5314.5914.1214.1214.1225,935,000
06 May 202414.5914.7114.4414.6014.6029,357,200
03 May 202414.7614.8714.3714.4414.4423,570,400
02 May 202414.6114.6814.3614.4614.4619,596,400
01 May 202414.6314.8014.2114.4714.4733,933,600
30 Apr 202414.9515.1414.7714.8214.8222,986,100
29 Apr 202415.0815.2814.8515.1315.1319,562,500
26 Apr 202415.1815.2314.9115.0815.0820,459,000
25 Apr 202415.0615.2014.8015.1815.1829,288,000
24 Apr 202414.8315.0514.7715.0115.0124,536,500
23 Apr 202414.4014.9414.3314.7914.7925,455,300
22 Apr 202414.3514.4114.0714.2814.2824,348,300
19 Apr 202414.1014.3114.0514.1214.1229,476,200
18 Apr 202414.2114.5614.1614.1814.1823,061,100
17 Apr 202414.1914.3014.0114.1214.1222,639,800
16 Apr 202414.0214.0813.8013.9013.9027,095,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...