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 |
| Mar 11, 2016 | $46.87 | $47.92 | $46.65 | $47.91 | 3 653 300 |
| Mar 10, 2016 | $46.39 | $47.40 | $45.74 | $46.30 | 4 791 400 |
| Mar 09, 2016 | $46.51 | $46.68 | $45.98 | $46.47 | 3 965 800 |
| Mar 08, 2016 | $46.88 | $47.14 | $46.32 | $46.36 | 5 531 800 |
| Mar 07, 2016 | $47.54 | $47.80 | $46.84 | $47.05 | 4 602 400 |
| Mar 04, 2016 | $48.03 | $48.19 | $47.43 | $47.97 | 5 086 000 |
| Mar 03, 2016 | $47.39 | $48.06 | $46.83 | $48.05 | 7 235 500 |
| Mar 02, 2016 | $48.69 | $48.87 | $47.94 | $48.16 | 3 922 100 |
| Mar 01, 2016 | $48.59 | $48.97 | $48.02 | $48.96 | 4 367 300 |
| Feb 29, 2016 | $48.33 | $48.82 | $47.94 | $47.96 | 4 045 400 |
| Feb 26, 2016 | $48.66 | $48.86 | $47.73 | $48.34 | 4 829 900 |
| Feb 25, 2016 | $48.04 | $48.62 | $47.96 | $48.51 | 4 297 400 |
| Feb 24, 2016 | $46.98 | $48.07 | $46.60 | $48.03 | 5 282 400 |
| Feb 23, 2016 | $47.75 | $48.58 | $47.63 | $48.10 | 6 009 400 |
| Feb 22, 2016 | $46.39 | $47.78 | $46.39 | $47.73 | 6 655 300 |
| Feb 19, 2016 | $45.36 | $46.55 | $44.83 | $46.39 | 4 927 700 |
| Feb 18, 2016 | $45.94 | $46.06 | $45.16 | $45.34 | 4 359 700 |
| Feb 17, 2016 | $45.23 | $46.15 | $45.13 | $45.92 | 5 846 200 |
| Feb 16, 2016 | $44.62 | $45.60 | $44.06 | $44.72 | 5 145 100 |
| Feb 12, 2016 | $43.28 | $44.15 | $42.84 | $43.77 | 4 835 000 |
| Feb 11, 2016 | $42.71 | $43.69 | $42.67 | $42.90 | 6 704 100 |
| Feb 10, 2016 | $43.44 | $44.57 | $43.31 | $43.12 | 7 325 100 |
| Feb 09, 2016 | $40.77 | $43.64 | $40.52 | $42.68 | 9 800 500 |
| Feb 08, 2016 | $42.30 | $42.49 | $40.82 | $41.64 | 12 096 500 |
| Feb 05, 2016 | $44.85 | $45.03 | $42.88 | $42.75 | 9 093 600 |
