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 | $13.80 | $15.80 | 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 | $13.80 | $17.68 | |
| 52 weeks | $9.53 | $19.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $15.55 | $15.61 | $15.10 | $15.21 | 34 994 247 |
| Feb 21, 2024 | $14.62 | $14.75 | $14.54 | $14.71 | 14 152 897 |
| Feb 20, 2024 | $14.75 | $14.83 | $14.44 | $14.76 | 22 697 823 |
| Feb 16, 2024 | $15.02 | $15.12 | $14.77 | $14.80 | 24 124 093 |
| Feb 15, 2024 | $15.36 | $15.61 | $15.14 | $15.22 | 23 393 717 |
| Feb 14, 2024 | $15.26 | $15.36 | $14.85 | $15.27 | 24 489 073 |
| Feb 13, 2024 | $15.03 | $15.24 | $14.90 | $15.12 | 23 305 370 |
| Feb 12, 2024 | $15.33 | $15.64 | $15.28 | $15.49 | 27 943 642 |
| Feb 09, 2024 | $15.68 | $15.74 | $14.96 | $15.31 | 45 583 496 |
| Feb 08, 2024 | $15.64 | $15.79 | $15.42 | $15.69 | 25 513 981 |
| Feb 07, 2024 | $16.00 | $16.02 | $15.61 | $15.72 | 19 882 351 |
| Feb 06, 2024 | $15.76 | $16.13 | $15.56 | $15.97 | 22 556 822 |
| Feb 05, 2024 | $16.21 | $16.25 | $15.64 | $15.83 | 29 844 441 |
| Feb 02, 2024 | $16.63 | $16.66 | $16.14 | $16.44 | 27 809 578 |
| Feb 01, 2024 | $17.09 | $17.24 | $16.22 | $16.80 | 37 319 188 |
| Jan 31, 2024 | $16.40 | $17.18 | $16.35 | $16.58 | 34 907 963 |
| Jan 30, 2024 | $16.81 | $17.20 | $16.39 | $16.47 | 42 357 137 |
| Jan 29, 2024 | $15.70 | $16.55 | $15.69 | $16.55 | 35 196 698 |
| Jan 26, 2024 | $16.50 | $16.51 | $15.81 | $15.83 | 39 219 677 |
| Jan 25, 2024 | $16.28 | $16.50 | $16.21 | $16.47 | 35 940 377 |
| Jan 24, 2024 | $16.50 | $16.75 | $16.06 | $16.08 | 32 423 632 |
| Jan 23, 2024 | $16.51 | $16.78 | $16.21 | $16.25 | 39 389 427 |
| Jan 22, 2024 | $17.50 | $17.55 | $16.39 | $16.64 | 54 001 248 |
| Jan 19, 2024 | $17.22 | $17.35 | $16.82 | $17.33 | 19 629 082 |
| Jan 18, 2024 | $17.12 | $17.65 | $16.84 | $17.28 | 30 088 739 |
