TipRanks
Go Ultimate55% OFF

Carnival (CCL1N) Historical Prices

MX:CCL1N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026534.00540.00534.00540.00540.00-0.55%2,8812.52
Oct 29, 2026528.50545.00528.50543.00543.00+4.20%6,0955.81
Oct 28, 2026520.80521.10520.69521.10521.10+0.12%1,5581.52
Oct 27, 2026508.00523.40508.00520.50520.50+4.10%8,5579.63
Oct 26, 2026492.50500.00492.50500.00500.00-0.99%7690.87
Oct 23, 2026505.00505.00483.00505.00505.00+0.00%00.00
Oct 22, 2026514.00515.00505.00505.00505.00-1.64%7980.91
Oct 21, 2026500.00513.44500.00513.44513.44+2.69%3830.44
Oct 20, 2026494.00509.00494.00500.00500.00+3.09%2,0482.44
Oct 19, 2026485.00495.00475.00485.00485.00+0.00%00.00
Oct 16, 2026485.00485.00485.00485.00485.00+1.04%170.02
Oct 15, 2026480.00480.00480.00480.00480.00+0.21%510.06
Oct 14, 2026476.50479.00476.50479.00479.00-2.24%2,3702.93
Oct 13, 2026491.00491.00490.00490.00490.00+2.51%1,7542.25
Oct 12, 2026478.00478.00478.00478.00478.00-1.24%2,0842.58
Oct 09, 2026483.80485.00479.78484.00484.00+2.11%3510.43
Oct 08, 2026464.00474.50463.00474.00474.00+0.42%2,5923.36
Oct 07, 2026478.80478.80470.00472.00472.00-1.15%750.10
Oct 06, 2026470.00477.50470.00477.50477.50+2.91%7400.91
Oct 05, 2026461.77464.00461.77464.00464.00-1.26%2010.25
Oct 02, 2026469.90469.90469.90469.90469.90+2.15%390.05
Oct 01, 2026448.00460.00448.00460.00460.00+2.68%2840.35
Sep 30, 2026452.00452.56448.00448.00448.00-1.53%1,3471.69
Sep 29, 2026423.10455.42423.10454.98454.98+14.28%6,4489.25
Sep 28, 2026395.00402.00395.00398.13398.13+0.79%8741.27
Sep 25, 2026382.00396.00382.00395.00395.00+3.40%5,3178.77
Sep 24, 2026380.00382.00380.00382.00382.00+0.00%1060.15
Sep 23, 2026380.00383.50379.30382.00382.00-2.05%7331.03
Sep 22, 2026390.60391.00383.00390.00390.00+1.14%2,8434.25
Sep 21, 2026375.00385.60375.00385.60385.60+2.23%5080.76
Sep 18, 2026379.01379.01377.20377.20377.20-0.48%3890.35
Sep 17, 2026379.01379.01379.01379.01379.01+0.00%50.00
Sep 16, 2026379.00387.50377.50379.00379.00+0.00%00.00
Sep 15, 2026384.00387.50377.50379.00379.00-1.30%8610.72
Sep 14, 2026384.99384.99384.01384.01384.01-1.54%7050.59
Sep 11, 2026389.50390.00389.50390.00390.00+3.04%9550.81
Sep 10, 2026382.50382.50378.50378.50378.50-1.51%810.06
Sep 09, 2026386.00386.00384.30384.30384.30-2.36%1140.09
Sep 08, 2026395.50395.50392.96393.60393.60-0.98%1,0340.81
Sep 07, 2026397.50397.50394.74397.50397.50+0.00%00.00
Sep 04, 2026394.00400.00394.00397.50397.50-0.13%1480.12
Sep 03, 2026402.90402.90395.00398.00398.00+0.04%7,7236.21
Sep 02, 2026404.50404.50395.01397.86397.86+0.81%1,9351.59
Sep 01, 2026407.00407.00394.50394.68394.68-3.03%2520.21
Aug 31, 2026420.24420.24406.74407.00407.00-4.10%2,2011.86
Aug 28, 2026423.65424.40421.57424.40424.40+0.30%4370.37
Aug 27, 2026432.00432.00423.15423.15423.15-2.84%1,4061.22
Aug 26, 2026437.00437.00435.00435.50435.50-0.80%3280.28
Aug 25, 2026439.00439.00439.00439.00439.00+0.00%380.03
Aug 24, 2026445.52445.52437.00439.00439.00+0.92%6810.60