NYSE:CCL
Carnival Stock Price (Quote)
$14.44
-0.0200 (-0.138%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CCL stock ended at $14.44. This is 0.138% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.48% from a day low at $14.37 to a day high of $14.87. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $16.36 | $16.65 | $16.12 | $16.19 | 22 662 911 |
| Mar 15, 2024 | $16.19 | $16.38 | $16.08 | $16.26 | 17 708 475 |
| Mar 14, 2024 | $16.54 | $16.62 | $16.14 | $16.20 | 23 864 105 |
| Mar 13, 2024 | $16.40 | $16.94 | $16.35 | $16.65 | 29 312 517 |
| Mar 12, 2024 | $16.24 | $16.24 | $15.91 | $16.24 | 22 352 565 |
| Mar 11, 2024 | $16.36 | $16.38 | $16.08 | $16.23 | 21 284 322 |
| Mar 08, 2024 | $15.96 | $16.74 | $15.89 | $16.37 | 41 793 249 |
| Mar 07, 2024 | $16.16 | $16.23 | $15.61 | $15.66 | 24 755 937 |
| Mar 06, 2024 | $16.15 | $16.33 | $15.88 | $16.01 | 18 034 581 |
| Mar 05, 2024 | $15.92 | $16.15 | $15.76 | $15.89 | 21 725 183 |
| Mar 04, 2024 | $16.06 | $16.41 | $16.02 | $16.07 | 23 673 454 |
| Mar 01, 2024 | $15.90 | $16.11 | $15.65 | $16.00 | 22 433 281 |
| Feb 29, 2024 | $15.52 | $15.94 | $15.45 | $15.86 | 26 889 742 |
| Feb 28, 2024 | $15.72 | $16.12 | $15.43 | $15.47 | 25 998 449 |
| Feb 27, 2024 | $16.01 | $16.21 | $15.49 | $15.91 | 53 617 910 |
| Feb 26, 2024 | $15.15 | $15.25 | $14.77 | $14.78 | 22 502 340 |
| Feb 23, 2024 | $15.04 | $15.46 | $14.95 | $15.23 | 26 363 723 |
