NYSE:CCL
Carnival Stock Price (Quote)
$14.79
+0.510 (+3.57%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.80 | $17.68 | Tuesday, 23rd Apr 2024 CCL stock ended at $14.79. This is 3.57% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.22% from a day low at $14.34 to a day high of $14.94. |
| 90 days | $13.80 | $17.68 | |
| 52 weeks | $8.70 | $19.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $14.40 | $14.94 | $14.34 | $14.79 | 25 163 437 |
| Apr 22, 2024 | $14.35 | $14.41 | $14.07 | $14.28 | 23 833 040 |
| Apr 19, 2024 | $14.10 | $14.31 | $14.05 | $14.12 | 27 399 859 |
| Apr 18, 2024 | $14.21 | $14.56 | $14.16 | $14.18 | 21 598 690 |
| Apr 17, 2024 | $14.19 | $14.30 | $14.01 | $14.12 | 21 609 195 |
| Apr 16, 2024 | $14.02 | $14.08 | $13.80 | $13.90 | 25 205 587 |
| Apr 15, 2024 | $14.66 | $14.76 | $13.92 | $14.06 | 28 530 941 |
| Apr 12, 2024 | $14.71 | $14.74 | $14.23 | $14.36 | 32 966 627 |
| Apr 11, 2024 | $14.88 | $15.03 | $14.59 | $14.97 | 25 776 985 |
| Apr 10, 2024 | $15.15 | $15.34 | $14.79 | $14.95 | 31 439 794 |
| Apr 09, 2024 | $15.62 | $15.71 | $15.15 | $15.50 | 23 611 712 |
| Apr 08, 2024 | $15.25 | $15.68 | $15.24 | $15.66 | 23 094 249 |
| Apr 05, 2024 | $15.01 | $15.16 | $14.84 | $15.12 | 29 700 233 |
| Apr 04, 2024 | $15.59 | $15.80 | $14.98 | $15.06 | 33 478 697 |
| Apr 03, 2024 | $15.35 | $15.60 | $15.25 | $15.34 | 24 362 443 |
| Apr 02, 2024 | $15.84 | $15.88 | $15.41 | $15.48 | 34 191 841 |
| Apr 01, 2024 | $16.48 | $16.67 | $16.06 | $16.26 | 32 692 695 |
| Mar 28, 2024 | $17.00 | $17.13 | $16.31 | $16.34 | 57 079 141 |
| Mar 27, 2024 | $16.61 | $17.68 | $16.17 | $17.19 | 112 611 355 |
| Mar 26, 2024 | $17.45 | $17.62 | $16.79 | $17.03 | 62 970 825 |
| Mar 25, 2024 | $17.34 | $17.66 | $17.09 | $17.11 | 36 068 554 |
| Mar 22, 2024 | $17.07 | $17.18 | $16.96 | $17.08 | 16 163 293 |
| Mar 21, 2024 | $17.07 | $17.28 | $16.87 | $17.02 | 30 982 159 |
| Mar 20, 2024 | $16.08 | $16.85 | $16.04 | $16.85 | 29 320 809 |
| Mar 19, 2024 | $16.11 | $16.20 | $15.89 | $16.08 | 19 660 789 |
