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 |
| Jul 19, 2023 | $18.49 | $18.52 | $17.89 | $18.15 | 35 550 280 |
| Jul 18, 2023 | $17.89 | $18.58 | $17.85 | $18.25 | 38 396 795 |
| Jul 17, 2023 | $17.35 | $17.98 | $17.34 | $17.71 | 35 311 646 |
| Jul 14, 2023 | $17.74 | $17.94 | $17.10 | $17.23 | 41 332 712 |
| Jul 13, 2023 | $18.30 | $18.47 | $17.72 | $17.75 | 49 377 752 |
| Jul 12, 2023 | $19.16 | $19.16 | $18.19 | $18.22 | 54 870 251 |
| Jul 11, 2023 | $19.31 | $19.37 | $18.66 | $18.90 | 42 935 991 |
| Jul 10, 2023 | $19.03 | $19.39 | $18.97 | $19.30 | 39 590 449 |
| Jul 07, 2023 | $18.82 | $19.46 | $18.82 | $19.04 | 43 949 832 |
| Jul 06, 2023 | $18.83 | $19.04 | $18.15 | $18.86 | 56 387 516 |
| Jul 05, 2023 | $18.93 | $19.55 | $18.80 | $19.21 | 55 423 702 |
| Jul 03, 2023 | $18.55 | $19.19 | $18.43 | $18.96 | 44 475 428 |
| Jun 30, 2023 | $17.80 | $18.88 | $17.62 | $18.83 | 113 895 205 |
| Jun 29, 2023 | $17.25 | $17.75 | $16.88 | $17.16 | 60 166 257 |
| Jun 28, 2023 | $15.94 | $17.49 | $15.88 | $17.29 | 94 681 788 |
| Jun 27, 2023 | $14.75 | $15.91 | $14.75 | $15.89 | 62 119 809 |
| Jun 26, 2023 | $14.98 | $15.04 | $13.90 | $14.60 | 106 433 602 |
| Jun 23, 2023 | $15.49 | $16.00 | $15.43 | $15.80 | 39 213 762 |
| Jun 22, 2023 | $15.74 | $15.96 | $15.59 | $15.76 | 22 137 247 |
| Jun 21, 2023 | $15.88 | $16.18 | $15.45 | $15.89 | 36 949 683 |
| Jun 20, 2023 | $15.99 | $16.06 | $15.70 | $15.90 | 34 621 920 |
| Jun 16, 2023 | $16.30 | $16.40 | $15.69 | $15.80 | 50 106 419 |
| Jun 15, 2023 | $15.45 | $16.16 | $15.41 | $16.12 | 63 092 931 |
| Jun 14, 2023 | $15.51 | $15.78 | $15.19 | $15.60 | 58 445 682 |
| Jun 13, 2023 | $15.06 | $15.37 | $14.74 | $15.34 | 66 567 063 |
