Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Carnival (CCL) Historical Prices

CCL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.5928.9828.2628.8328.83-0.03%20,801,7500.99
Oct 29, 202628.9029.1428.6428.8428.84+2.78%24,094,5201.16
Oct 28, 202627.7028.1227.6828.0628.06+1.15%15,539,7700.75
Oct 27, 202627.5028.0827.1227.7427.74+3.28%22,182,5801.06
Oct 26, 202626.3027.1426.1726.8626.86+2.87%24,715,8401.19
Oct 23, 202626.5026.5025.8626.1126.11-3.58%17,344,8910.83
Oct 22, 202626.8327.6526.7627.0827.08-0.81%17,882,1700.85
Oct 21, 202627.1527.6926.8427.3027.30+0.89%17,375,7300.82
Oct 20, 202626.2827.8026.0527.0627.06+2.31%21,910,5611.04
Oct 19, 202625.9726.5525.7626.4526.45+2.12%18,543,0800.88
Oct 16, 202626.7926.9425.7825.9025.90-2.12%22,537,8201.07
Oct 15, 202626.0726.6925.8226.4626.46+1.89%18,579,2700.89
Oct 14, 202626.4726.5325.7625.9725.97-2.84%17,419,5610.83
Oct 13, 202626.7526.8526.4426.7326.73+0.94%15,034,3800.72
Oct 12, 202626.0726.8625.8726.4826.48+0.49%12,735,6300.60
Oct 09, 202626.1526.4626.0226.3526.35+0.84%14,441,9800.69
Oct 08, 202625.6126.2325.5126.1326.13-0.08%23,689,2401.13
Oct 07, 202626.3026.4726.0026.1526.15-1.62%14,811,3500.71
Oct 06, 202625.9426.7125.8226.5826.58+3.99%23,972,4611.15
Oct 05, 202625.8925.9425.3425.5625.56-0.78%22,050,0801.06
Oct 02, 202625.5925.9025.2225.7625.76+2.75%27,462,8811.33
Oct 01, 202624.6625.1724.5225.0725.07+2.16%26,471,8911.29
Sep 30, 202625.3925.4824.5424.5424.54-2.27%36,023,6601.80
Sep 29, 202624.3925.2924.0025.1125.11+13.41%75,495,8443.96
Sep 28, 202621.8522.6621.8522.1422.14-0.49%31,394,7501.66
Sep 25, 202621.9622.6721.6922.2522.25+2.11%22,098,9301.18
Sep 24, 202621.5122.1621.4521.7921.79-0.05%28,503,2891.53
Sep 23, 202622.0822.1621.5221.8021.80-2.15%28,796,0101.54
Sep 22, 202623.1923.3522.1322.2822.28-0.13%40,626,4342.19
Sep 21, 202622.3422.4522.0422.3122.31+2.15%18,274,4710.97
Sep 18, 202622.1422.2121.8121.8421.84-1.49%27,272,3401.44
Sep 17, 202622.7022.9522.1522.1722.17-0.81%18,242,4300.95
Sep 16, 202622.4022.6921.9922.3522.35+1.09%25,253,2401.35
Sep 15, 202622.8222.8221.9322.1122.11-1.99%19,612,6801.03
Sep 14, 202622.3222.8122.1122.5622.56-0.84%17,677,6500.93
Sep 11, 202623.0623.1722.7322.7522.75+1.25%16,382,6400.85
Sep 10, 202622.4022.8022.2822.4722.47-1.01%20,342,6601.04
Sep 09, 202622.9423.0222.7022.7022.70-2.16%19,365,7890.99
Sep 08, 202623.2723.6823.1523.2023.20-1.32%18,954,1890.96
Sep 07, 202623.4523.6423.2923.5123.51+0.00%00.00
Sep 04, 202623.4523.6423.2923.5123.51+0.13%16,200,1900.79
Sep 03, 202623.8523.9523.2623.4823.48-1.10%19,881,9100.98
Sep 02, 202623.6223.9223.3523.7423.74+2.20%22,804,1091.13
Sep 01, 202623.6023.9723.0823.2323.23-2.76%25,341,7401.26
Aug 31, 202624.5024.5623.8923.8923.89-3.51%31,285,9801.57
Aug 28, 202625.2025.4824.6924.7624.76-0.76%19,125,0800.96
Aug 27, 202625.4025.6024.9124.9524.95-2.50%15,695,9100.78
Aug 26, 202626.2126.4625.5425.5925.59-2.10%16,190,6000.80
Aug 25, 202626.2026.2925.7126.1426.14+1.67%19,101,0290.94
Aug 24, 202626.0426.4225.5525.7125.71-0.08%20,293,5510.99