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 |
| Feb 04, 2016 | $45.50 | $45.72 | $44.82 | $45.21 | 7 697 700 |
| Feb 03, 2016 | $45.61 | $45.93 | $44.94 | $45.09 | 8 651 700 |
| Feb 02, 2016 | $47.25 | $47.31 | $44.51 | $44.78 | 16 123 000 |
| Feb 01, 2016 | $48.10 | $49.13 | $47.77 | $48.64 | 7 056 300 |
| Jan 29, 2016 | $46.94 | $48.13 | $46.91 | $47.81 | 8 603 700 |
| Jan 28, 2016 | $48.44 | $48.49 | $45.81 | $46.55 | 12 679 900 |
| Jan 27, 2016 | $50.47 | $50.57 | $47.75 | $47.73 | 7 413 400 |
| Jan 26, 2016 | $49.22 | $50.07 | $48.85 | $49.49 | 5 548 700 |
| Jan 25, 2016 | $49.55 | $49.80 | $48.68 | $48.48 | 4 936 900 |
| Jan 22, 2016 | $50.18 | $50.39 | $49.39 | $49.24 | 4 912 400 |
| Jan 21, 2016 | $48.48 | $49.86 | $48.28 | $49.24 | 8 299 600 |
| Jan 20, 2016 | $49.00 | $49.03 | $46.86 | $47.99 | 10 088 400 |
| Jan 19, 2016 | $50.83 | $51.26 | $48.59 | $48.74 | 10 713 500 |
| Jan 15, 2016 | $49.76 | $50.48 | $49.47 | $49.50 | 9 111 900 |
| Jan 14, 2016 | $51.65 | $52.18 | $50.19 | $51.59 | 8 825 300 |
| Jan 13, 2016 | $54.38 | $54.68 | $52.03 | $52.03 | 7 727 700 |
| Jan 12, 2016 | $54.44 | $54.90 | $53.95 | $54.32 | 6 031 400 |
| Jan 11, 2016 | $53.00 | $54.50 | $53.00 | $53.58 | 7 022 700 |
| Jan 08, 2016 | $53.65 | $53.68 | $51.91 | $51.70 | 4 932 700 |
| Jan 07, 2016 | $52.65 | $53.51 | $52.25 | $52.04 | 4 908 000 |
| Jan 06, 2016 | $52.91 | $54.11 | $52.86 | $53.16 | 5 092 000 |
| Jan 05, 2016 | $54.02 | $54.18 | $53.62 | $53.32 | 4 545 300 |
