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 |
| Aug 23, 2023 | $15.70 | $16.39 | $15.49 | $16.25 | 29 378 641 |
| Aug 22, 2023 | $15.79 | $15.86 | $15.43 | $15.66 | 17 926 805 |
| Aug 21, 2023 | $15.77 | $15.85 | $15.50 | $15.71 | 18 130 162 |
| Aug 18, 2023 | $15.44 | $15.84 | $15.39 | $15.59 | 23 245 446 |
| Aug 17, 2023 | $16.26 | $16.29 | $15.80 | $15.80 | 27 076 272 |
| Aug 16, 2023 | $16.48 | $16.61 | $16.16 | $16.18 | 21 905 101 |
| Aug 15, 2023 | $16.65 | $16.83 | $16.49 | $16.61 | 17 884 700 |
| Aug 14, 2023 | $16.60 | $16.85 | $16.48 | $16.83 | 20 104 886 |
| Aug 11, 2023 | $17.12 | $17.15 | $16.68 | $16.79 | 26 270 576 |
| Aug 10, 2023 | $17.46 | $17.71 | $17.18 | $17.36 | 22 046 750 |
| Aug 09, 2023 | $17.99 | $18.13 | $17.26 | $17.27 | 24 494 666 |
| Aug 08, 2023 | $17.76 | $17.95 | $17.51 | $17.92 | 20 925 906 |
| Aug 07, 2023 | $17.39 | $18.05 | $17.39 | $18.04 | 29 604 381 |
| Aug 04, 2023 | $17.62 | $17.65 | $17.08 | $17.16 | 26 567 368 |
| Aug 03, 2023 | $17.57 | $17.90 | $17.39 | $17.56 | 21 012 499 |
| Aug 02, 2023 | $17.62 | $17.94 | $17.55 | $17.72 | 25 319 212 |
| Aug 01, 2023 | $18.16 | $18.41 | $17.48 | $17.99 | 40 753 250 |
| Jul 31, 2023 | $18.76 | $18.86 | $18.50 | $18.84 | 24 239 563 |
| Jul 28, 2023 | $18.37 | $18.72 | $18.36 | $18.49 | 24 174 243 |
| Jul 27, 2023 | $18.62 | $18.81 | $18.09 | $18.22 | 50 365 073 |
| Jul 26, 2023 | $17.50 | $17.74 | $17.33 | $17.65 | 23 295 801 |
| Jul 25, 2023 | $17.71 | $17.77 | $17.34 | $17.45 | 24 876 570 |
| Jul 24, 2023 | $17.88 | $18.01 | $17.22 | $17.85 | 28 752 494 |
| Jul 21, 2023 | $17.60 | $17.90 | $17.57 | $17.88 | 26 804 203 |
| Jul 20, 2023 | $18.00 | $18.16 | $17.61 | $17.65 | 30 612 800 |
