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 |
| Sep 28, 2023 | $13.66 | $14.64 | $13.64 | $14.44 | 44 437 177 |
| Sep 27, 2023 | $13.89 | $14.18 | $13.72 | $13.98 | 22 596 955 |
| Sep 26, 2023 | $13.67 | $13.97 | $13.65 | $13.76 | 24 080 040 |
| Sep 25, 2023 | $13.55 | $14.05 | $13.38 | $13.90 | 28 113 711 |
| Sep 22, 2023 | $14.66 | $14.67 | $14.01 | $14.05 | 21 117 621 |
| Sep 21, 2023 | $14.45 | $14.69 | $14.27 | $14.45 | 22 604 067 |
| Sep 20, 2023 | $15.24 | $15.30 | $14.64 | $14.65 | 20 381 078 |
| Sep 19, 2023 | $15.06 | $15.58 | $15.00 | $15.09 | 23 477 750 |
| Sep 18, 2023 | $15.14 | $15.21 | $14.98 | $15.04 | 17 782 997 |
| Sep 15, 2023 | $15.54 | $15.62 | $15.11 | $15.19 | 24 248 274 |
| Sep 14, 2023 | $15.35 | $15.78 | $15.26 | $15.63 | 24 565 620 |
| Sep 13, 2023 | $15.16 | $15.27 | $14.92 | $15.02 | 23 620 008 |
| Sep 12, 2023 | $15.32 | $15.64 | $15.23 | $15.46 | 15 488 993 |
| Sep 11, 2023 | $15.56 | $15.60 | $14.95 | $15.48 | 18 031 250 |
| Sep 08, 2023 | $15.21 | $15.52 | $15.09 | $15.30 | 13 666 034 |
| Sep 07, 2023 | $15.25 | $15.36 | $14.99 | $15.30 | 18 096 180 |
| Sep 06, 2023 | $15.11 | $15.49 | $15.04 | $15.43 | 17 522 617 |
| Sep 05, 2023 | $15.57 | $15.57 | $14.92 | $15.37 | 30 970 307 |
| Sep 01, 2023 | $15.83 | $16.06 | $15.58 | $15.73 | 16 637 416 |
| Aug 31, 2023 | $15.85 | $16.04 | $15.69 | $15.82 | 21 773 398 |
| Aug 30, 2023 | $16.17 | $16.24 | $15.83 | $15.87 | 17 195 388 |
| Aug 29, 2023 | $15.59 | $16.12 | $15.43 | $16.04 | 17 603 284 |
| Aug 28, 2023 | $15.92 | $16.09 | $15.68 | $15.71 | 18 907 680 |
| Aug 25, 2023 | $15.72 | $15.99 | $15.55 | $15.90 | 18 951 421 |
| Aug 24, 2023 | $16.17 | $16.33 | $15.70 | $15.71 | 21 329 550 |
