Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Carnival Corporation & plc (CCL)

Compare
19.87
-0.91
(-4.38%)
At close: March 28 at 4:00:02 PM EDT
19.27
-0.60
(-3.02%)
Pre-Market: 7:00:32 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202520.7020.7019.6619.8719.8718,850,300
Mar 27, 202520.7521.1720.5320.7820.7814,326,900
Mar 26, 202521.1721.3920.7520.9320.9315,994,700
Mar 25, 202521.5721.7821.0521.2621.2618,816,800
Mar 24, 202521.5321.7521.0521.4421.4421,696,800
Mar 21, 202520.3921.5319.8220.9420.9459,554,700
Mar 20, 202520.7421.5620.7321.2021.2029,910,600
Mar 19, 202520.3021.3720.2721.0521.0531,084,000
Mar 18, 202520.5920.7419.8620.1220.1226,922,300
Mar 17, 202520.2721.0220.2520.8920.8927,688,100
Mar 14, 202519.4119.9419.2519.9219.9222,467,900
Mar 13, 202519.5219.7918.7819.1219.1228,369,700
Mar 12, 202519.4419.9519.2219.5019.5030,901,500
Mar 11, 202518.8919.2018.1619.1019.1046,610,200
Mar 10, 202519.9620.0018.6619.0819.0841,514,100
Mar 7, 202520.8620.8619.8320.6420.6434,604,900
Mar 6, 202521.5621.8720.8020.8720.8726,983,500
Mar 5, 202522.0522.3721.7322.3422.3428,569,300
Mar 4, 202522.5322.6521.4421.9121.9144,502,500
Mar 3, 202523.8224.4723.0223.2623.2618,349,000
Feb 28, 202523.5523.9523.2823.9323.9316,216,900
Feb 27, 202524.4124.5723.2323.5023.5018,890,600
Feb 26, 202524.0824.6023.8224.1224.1212,983,300
Feb 25, 202524.0824.1123.3123.7423.7419,622,200
Feb 24, 202523.7224.0523.2623.6323.6321,830,700
Feb 21, 202524.7024.7022.8223.2223.2231,226,400
Feb 20, 202525.5925.6823.4224.5624.5652,245,800
Feb 19, 202525.5326.1025.2026.0926.0913,325,400
Feb 18, 202526.1526.3925.3825.7325.7322,472,200
Feb 14, 202525.9826.2525.4826.2326.2312,164,800
Feb 13, 202525.9926.3425.3825.8625.8614,560,100
Feb 12, 202525.2025.9025.0625.8925.8913,942,600
Feb 11, 202525.8025.8525.3325.6125.6114,040,800
Feb 10, 202526.7526.9326.0126.1026.1014,713,100
Feb 7, 202527.5427.8226.6726.7526.7515,149,200
Feb 6, 202527.2827.5726.9427.4427.4414,071,200
Feb 5, 202527.2927.5926.7427.1927.1913,072,200
Feb 4, 202527.1827.3426.6127.0927.0918,287,100
Feb 3, 202526.5227.5326.2727.0527.0518,261,600
Jan 31, 202528.5328.7227.6027.6727.6718,068,000
Jan 30, 202528.1628.5028.0128.4928.4919,956,000
Jan 29, 202527.7728.1227.3727.9127.9139,258,100
Jan 28, 202525.7927.8225.7627.7727.7737,778,500
Jan 27, 202525.0125.8724.8825.6825.6817,600,300
Jan 24, 202525.5225.7425.3525.4225.4217,631,700
Jan 23, 202525.2525.6524.9525.6125.6115,381,900
Jan 22, 202525.8725.9225.1125.2525.2516,706,300
Jan 21, 202526.4426.7725.5325.6025.6030,257,400
Jan 17, 202525.2026.1125.1725.8525.8521,345,400
Jan 16, 202524.9125.1124.5925.0525.0514,694,700
Jan 15, 202525.2225.2824.6724.9424.9427,603,600
Jan 14, 202524.0824.5923.8324.5124.5116,470,100
Jan 13, 202523.7324.1823.5623.8923.8916,174,100
Jan 10, 202523.5524.5223.3424.2724.2720,698,600
Jan 8, 202523.5124.2723.4024.1824.1818,531,000
Jan 7, 202524.0824.1723.2723.8423.8423,142,500
Jan 6, 202524.6524.7424.0624.1324.1320,057,300
Jan 3, 202525.0325.1023.9324.3824.3820,575,500
Jan 2, 202525.1325.4024.6025.0125.0126,418,700
Dec 31, 202424.8625.3824.8624.9224.9210,363,500
Dec 30, 202424.5425.3524.3125.0525.0515,497,600
Dec 27, 202425.4125.5424.8925.0825.0814,967,400
Dec 26, 202425.4825.8325.3725.6625.6612,363,700
Dec 24, 202426.0026.0525.4225.7925.7910,234,900
Dec 23, 202426.5226.5425.2625.7325.7335,169,600
Dec 20, 202425.7827.1425.4426.8026.8061,015,000
Dec 19, 202425.0025.4524.7725.1825.1821,381,700
Dec 18, 202426.1126.1924.5524.8224.8221,896,700
Dec 17, 202425.8725.9925.4025.7225.7217,328,000
Dec 16, 202426.2826.4625.8525.9125.9115,710,900
Dec 13, 202426.2926.4125.7825.9025.9013,799,100
Dec 12, 202426.5026.7826.1826.1826.1815,743,800
Dec 11, 202425.9326.6225.9326.6126.6115,172,100
Dec 10, 202425.9626.3625.6425.8325.8318,652,700
Dec 9, 202426.5626.6025.3325.3925.3919,616,000
Dec 6, 202426.4926.6525.8926.6126.6118,633,200
Dec 5, 202426.9927.1726.4226.4526.4521,657,700
Dec 4, 202426.2626.7926.2626.7826.7819,191,500
Dec 3, 202426.0926.5725.9326.1126.1119,172,800
Dec 2, 202425.6726.6625.6325.9925.9921,179,700
Nov 29, 202425.2725.5825.2625.4325.438,047,700
Nov 27, 202425.3525.5225.1425.1425.149,131,300
Nov 26, 202425.0825.8024.9725.3425.3420,993,100
Nov 25, 202425.2025.4425.0525.1925.1924,680,900
Nov 22, 202425.3525.5824.8524.9024.9032,540,400
Nov 21, 202425.1325.6025.0025.3525.3519,109,500
Nov 20, 202425.1825.4524.8925.0825.0814,496,000
Nov 19, 202424.0025.2223.8625.1325.1327,670,700
Nov 18, 202424.2224.6423.9524.5124.5124,156,000
Nov 15, 202424.0124.4123.9224.3124.3118,241,900
Nov 14, 202424.5724.9924.2624.3124.3120,945,300
Nov 13, 202424.5824.8324.3224.5524.5517,563,900
Nov 12, 202424.2224.7824.2124.5924.5918,197,400
Nov 11, 202424.5024.7324.0124.6024.6020,466,800
Nov 8, 202423.7024.4123.6724.0724.0718,979,500
Nov 7, 202423.8324.1923.6823.6823.6824,617,800
Nov 6, 202423.6324.3423.5124.2324.2348,011,000
Nov 5, 202421.9422.6721.9422.4522.4517,652,300
Nov 4, 202421.8022.2121.5521.9121.9116,784,900
Nov 1, 202422.0022.1521.7521.9021.9023,499,000
Oct 31, 202422.4923.0521.9122.0022.0032,433,300
Oct 30, 202421.9222.3021.7222.1622.1623,747,300
Oct 29, 202421.4722.3521.4322.1022.1027,969,800
Oct 28, 202421.7222.3921.5521.9221.9232,073,400
Oct 25, 202420.9821.0620.7420.9120.9116,284,000
Oct 24, 202421.0521.2520.6120.9120.9115,605,400
Oct 23, 202421.2821.4020.8221.0021.0015,934,800
Oct 22, 202421.1721.5620.7821.4521.4519,644,100
Oct 21, 202421.2521.3821.0321.2821.2817,595,600
Oct 18, 202421.3621.4221.0521.3221.3217,996,300
Oct 17, 202421.6221.7821.2321.4121.4120,065,300
Oct 16, 202421.5721.6721.2921.4021.4022,859,800
Oct 15, 202420.7821.8020.7621.5521.5546,916,700
Oct 14, 202420.3320.4319.9720.2120.2127,465,900
Oct 11, 202420.4620.8120.3620.4320.4328,855,400
Oct 10, 202419.8620.5019.7220.3920.3938,703,100
Oct 9, 202419.1520.4519.0920.2020.2070,901,700
Oct 8, 202418.0818.9918.0718.8718.8735,723,400
Oct 7, 202417.9918.4217.8318.0118.0131,436,400
Oct 4, 202417.6818.1517.5518.0218.0231,705,200
Oct 3, 202417.4317.7017.1117.3417.3431,611,000
Oct 2, 202417.7117.8617.4817.7117.7129,643,700
Oct 1, 202418.7018.8217.6218.0218.0245,154,300
Sep 30, 202418.6718.7217.3318.4818.4868,527,300
Sep 27, 202418.8018.8718.4818.5418.5434,530,800
Sep 26, 202418.4318.9018.3818.6818.6831,889,000
Sep 25, 202418.6718.6817.9918.0418.0432,886,900
Sep 24, 202419.0019.0118.3718.7318.7332,022,100
Sep 23, 202419.0019.0218.7118.9718.9727,346,800
Sep 20, 202418.7019.0918.5519.0019.0036,581,200
Sep 19, 202418.9318.9918.6218.7618.7625,872,300
Sep 18, 202418.1318.7418.1318.3618.3630,907,100
Sep 17, 202418.0418.1817.8718.0318.0324,716,400
Sep 16, 202417.3717.9417.2717.8317.8327,539,900
Sep 13, 202417.0117.4917.0017.2617.2623,340,800
Sep 12, 202416.6417.1716.6116.9216.9227,610,400
Sep 11, 202416.1116.5515.8816.5416.5431,864,300
Sep 10, 202416.1316.1715.4916.1416.1417,919,700
Sep 9, 202415.8816.2015.8516.0316.0321,478,400
Sep 6, 202416.2116.4615.5015.6715.6724,505,600
Sep 5, 202416.3016.5916.0716.1516.1515,078,900
Sep 4, 202416.2316.5215.9916.1516.1518,999,300
Sep 3, 202416.3016.7916.2016.3416.3423,606,100
Aug 30, 202416.6216.7916.2516.5016.5020,664,200
Aug 29, 202416.7916.8716.5116.5416.5422,800,000
Aug 28, 202416.9317.0216.4916.6316.6324,878,400
Aug 27, 202416.5517.3716.5117.0417.0430,136,600
Aug 26, 202416.6016.7116.4116.6016.6021,673,600
Aug 23, 202415.5216.7515.4716.6116.6142,378,900
Aug 22, 202415.6615.6715.3215.4515.4518,683,600
Aug 21, 202415.4115.6115.3015.4915.4913,809,500
Aug 20, 202415.5315.5315.2815.3215.3220,241,900
Aug 19, 202415.4915.6715.4215.6015.6017,931,300
Aug 16, 202415.6515.6715.3115.4615.4623,514,000
Aug 15, 202415.0615.7915.0415.7415.7432,425,400
Aug 14, 202414.9015.0814.5314.7614.7623,097,000
Aug 13, 202414.8014.9114.5614.8714.8718,842,800
Aug 12, 202414.7914.8514.4914.6014.6019,250,800
Aug 9, 202414.4914.8514.4914.7714.7726,030,000
Aug 8, 202414.1114.5514.0814.4914.4924,132,100
Aug 7, 202414.8014.8413.9514.0114.0129,573,300
Aug 6, 202414.4515.0414.4414.5414.5432,738,600
Aug 5, 202413.8714.7113.7814.4014.4035,572,300
Aug 2, 202415.1615.2014.6314.8014.8044,420,000
Aug 1, 202416.7916.8615.4815.7615.7641,570,900
Jul 31, 202417.4317.5316.6516.6616.6638,380,700
Jul 30, 202417.3317.4017.0717.1217.1220,316,800
Jul 29, 202417.3417.5417.0317.2517.2516,795,900
Jul 26, 202417.3817.5117.1217.2717.2720,816,900
Jul 25, 202418.1618.1617.0817.1017.1034,773,400
Jul 24, 202418.8719.0318.1818.1918.1928,171,400
Jul 23, 202418.5119.4818.4619.0719.0735,636,000
Jul 22, 202418.4018.7418.2018.4218.4221,676,000
Jul 19, 202418.2918.5018.1618.4318.4313,619,900
Jul 18, 202418.4618.7018.1018.2518.2520,659,600
Jul 17, 202418.6819.1218.4018.4018.4030,846,600
Jul 16, 202418.4019.2418.3819.1819.1828,752,600
Jul 15, 202418.3018.3417.7918.3218.3225,269,100
Jul 12, 202418.1518.5718.1518.2318.2322,504,500
Jul 11, 202417.6818.1517.3118.1218.1230,702,600
Jul 10, 202418.1218.1717.7317.7417.7422,307,800
Jul 9, 202417.5118.1117.5017.9017.9026,254,200
Jul 8, 202417.3317.8817.3317.5617.5629,603,500
Jul 5, 202417.5317.5417.0117.2117.2125,550,000
Jul 3, 202417.5617.5917.3217.4517.4514,095,400
Jul 2, 202417.6717.9917.5117.5617.5624,523,800
Jul 1, 202418.6518.7417.4617.7117.7141,781,100
Jun 28, 202418.6318.9218.5718.7218.7234,277,000
Jun 27, 202418.4918.6618.1318.6118.6138,085,600
Jun 26, 202417.9018.5017.7918.3718.3755,127,800
Jun 25, 202417.0218.0116.6617.8217.82106,131,400
Jun 24, 202416.2916.5016.0016.3916.3938,154,600
Jun 21, 202415.9416.1015.7716.0716.0725,164,200
Jun 20, 202415.7516.1515.7016.0616.0621,089,900
Jun 18, 202416.1016.2715.8115.9515.9528,003,700
Jun 17, 202415.2615.7814.9815.6915.6925,057,400
Jun 14, 202416.1716.2315.0415.3415.3456,577,700
Jun 13, 202416.6816.7016.2716.5116.5121,689,200
Jun 12, 202416.7517.0316.7016.7416.7425,555,900
Jun 11, 202416.4916.5016.2316.3416.3413,762,600
Jun 10, 202416.5916.8416.3616.5316.5316,667,300
Jun 7, 202416.4416.7516.4116.7016.7017,319,800
Jun 6, 202416.8917.0716.5716.6216.6223,698,600
Jun 5, 202417.0017.0616.5616.9516.9529,171,100
Jun 4, 202416.1716.9616.1416.9416.9451,622,200
Jun 3, 202415.2116.0415.2016.0116.0143,854,800
May 31, 202415.3015.4314.9615.0815.0827,997,800
May 30, 202415.2315.4515.0815.2015.2027,452,700
May 29, 202415.2115.3014.7415.2215.2237,684,800
May 28, 202415.2015.7015.1815.6515.6527,374,300
May 24, 202414.8115.1414.8015.1315.1321,905,800
May 23, 202415.6515.7414.7714.7814.7833,957,700
May 22, 202416.1416.1915.5915.6515.6529,002,500
May 21, 202415.9616.2015.8516.2016.2029,685,600
May 20, 202415.3916.2415.3116.0916.0953,286,300
May 17, 202414.9915.1214.9315.0015.0022,775,900
May 16, 202414.9415.0814.8214.9014.9029,313,600
May 15, 202414.6115.0214.5814.8614.8635,205,300
May 14, 202414.6814.7614.4114.5214.5224,220,000
May 13, 202414.4614.6914.4514.5614.5624,898,100
May 10, 202414.6314.6314.3414.4314.4316,374,000
May 9, 202414.3114.7014.2714.5614.5624,245,800
May 8, 202414.0214.3313.9814.3014.3023,651,400
May 7, 202414.5314.5914.1214.1214.1225,935,000
May 6, 202414.5914.7114.4414.6014.6029,357,200
May 3, 202414.7614.8714.3714.4414.4423,570,400
May 2, 202414.6114.6814.3614.4614.4619,596,400
May 1, 202414.6314.8014.2114.4714.4733,933,600
Apr 30, 202414.9515.1414.7714.8214.8222,986,100
Apr 29, 202415.0815.2814.8515.1315.1319,562,500
Apr 26, 202415.1815.2314.9115.0815.0820,459,000
Apr 25, 202415.0615.2014.8015.1815.1829,288,000
Apr 24, 202414.8315.0514.7715.0115.0124,536,500
Apr 23, 202414.4014.9414.3314.7914.7925,455,300
Apr 22, 202414.3514.4114.0714.2814.2824,348,300
Apr 19, 202414.1014.3114.0514.1214.1229,476,200
Apr 18, 202414.2114.5614.1614.1814.1823,061,100
Apr 17, 202414.1914.3014.0114.1214.1222,639,800
Apr 16, 202414.0214.0813.8013.9013.9027,095,100
Apr 15, 202414.6614.7613.9214.0614.0630,780,000
Apr 12, 202414.7114.7414.2314.3614.3634,010,700
Apr 11, 202414.8815.0314.5914.9714.9726,083,900
Apr 10, 202415.1515.3414.7914.9514.9533,185,600
Apr 9, 202415.6215.7115.1515.5015.5025,768,000
Apr 8, 202415.2515.6815.2415.6615.6626,731,500
Apr 5, 202415.0115.1614.8415.1215.1229,824,400
Apr 4, 202415.5915.8014.9815.0615.0635,613,200
Apr 3, 202415.3515.6015.2515.3415.3426,613,300
Apr 2, 202415.8415.8815.4115.4815.4835,824,500
Apr 1, 202416.4816.6716.0616.2616.2633,043,900

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
19.15
-3.72%
 
RCL Royal Caribbean Cruises Ltd.
207.58
-4.45%
 
ABNB Airbnb, Inc.
120.69
-3.95%
 
CUK Carnival Corporation & plc
17.91
-4.12%
 
BKNG Booking Holdings Inc.
4,634.24
-2.49%
 
VIK Viking Holdings Ltd
39.34
-4.63%
 
EXPE Expedia Group, Inc.
168.10
-0.57%
 
TRIP Tripadvisor, Inc.
14.09
-4.05%
 
TCOM Trip.com Group Limited
62.68
-3.84%
 
CCL.L Carnival Corporation & plc
1,338.47
-3.25%