Financial News

Carnival Corp (NY: CCL )

16.00 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.90 16.11 15.65 16.00 22,515,894 +0.14(+0.88%)
Feb 29, 2024 15.52 15.94 15.44 15.86 34,141,628 +0.39(+2.52%)
Feb 28, 2024 15.72 16.12 15.43 15.47 28,700,580 -0.44(-2.77%)
Feb 27, 2024 16.01 16.21 15.49 15.91 56,080,908 +1.13(+7.65%)
Feb 26, 2024 15.15 15.25 14.77 14.78 25,444,248 -0.45(-2.95%)
Feb 23, 2024 15.04 15.46 14.95 15.23 26,825,244 +0.02(+0.13%)
Feb 22, 2024 15.55 15.61 15.10 15.21 39,799,312 +0.50(+3.40%)
Feb 21, 2024 14.62 14.75 14.54 14.71 18,530,306 -0.05(-0.34%)
Feb 20, 2024 14.75 14.83 14.44 14.76 24,906,504 -0.04(-0.27%)
Feb 16, 2024 15.02 15.12 14.77 14.80 24,315,054 -0.42(-2.76%)
Feb 15, 2024 15.36 15.61 15.13 15.22 26,683,254 -0.05(-0.33%)
Feb 14, 2024 15.26 15.36 14.84 15.27 25,902,268 +0.15(+0.99%)
Feb 13, 2024 15.03 15.24 14.90 15.12 26,714,468 -0.37(-2.39%)
Feb 12, 2024 15.33 15.63 15.28 15.49 27,997,026 +0.18(+1.18%)
Feb 09, 2024 15.68 15.74 14.96 15.31 45,686,720 -0.38(-2.42%)
Feb 08, 2024 15.64 15.79 15.42 15.69 26,747,760 -0.03(-0.19%)
Feb 07, 2024 16.00 16.03 15.61 15.72 27,047,268 -0.25(-1.57%)
Feb 06, 2024 15.76 16.13 15.55 15.97 22,661,072 +0.14(+0.88%)
Feb 05, 2024 16.21 16.25 15.64 15.83 32,545,392 -0.61(-3.71%)
Feb 02, 2024 16.63 16.66 16.14 16.44 32,332,124 -0.36(-2.14%)
Feb 01, 2024 17.09 17.24 16.22 16.80 41,823,768 +0.22(+1.33%)
Jan 31, 2024 16.40 17.18 16.35 16.58 37,486,292 +0.11(+0.67%)
Jan 30, 2024 16.81 17.20 16.39 16.47 42,517,628 -0.08(-0.48%)
Jan 29, 2024 15.70 16.55 15.69 16.55 37,097,964 +0.72(+4.55%)
Jan 26, 2024 16.50 16.51 15.81 15.83 39,896,560 -0.64(-3.89%)
Jan 25, 2024 16.28 16.50 16.21 16.47 40,455,192 +0.39(+2.43%)
Jan 24, 2024 16.50 16.75 16.06 16.08 35,529,416 -0.17(-1.05%)
Jan 23, 2024 16.51 16.78 16.21 16.25 40,162,164 -0.39(-2.34%)
Jan 22, 2024 17.50 17.55 16.39 16.64 54,094,280 -0.69(-3.98%)
Jan 19, 2024 17.22 17.35 16.82 17.33 21,539,366 +0.05(+0.29%)
Jan 18, 2024 17.12 17.65 16.84 17.28 31,528,700 +0.42(+2.49%)
Jan 17, 2024 16.57 16.98 16.57 16.86 15,941,822 -0.17(-1.00%)
Jan 16, 2024 16.65 17.10 16.53 17.03 24,438,978 +0.07(+0.41%)
Jan 12, 2024 17.53 17.53 16.74 16.96 24,801,390 -0.57(-3.25%)
Jan 11, 2024 17.74 17.78 17.16 17.53 23,305,652 -0.25(-1.41%)
Jan 10, 2024 17.26 17.83 17.19 17.78 24,701,320 +0.40(+2.30%)
Jan 09, 2024 17.05 17.55 17.05 17.38 20,995,500 +0.03(+0.17%)
Jan 08, 2024 17.41 17.57 17.04 17.35 26,119,352 +0.02(+0.12%)
Jan 05, 2024 16.90 17.56 16.85 17.33 34,785,400 +0.48(+2.85%)
Jan 04, 2024 16.35 17.09 16.30 16.85 33,941,044 +0.50(+3.06%)
Jan 03, 2024 16.76 16.90 16.26 16.35 43,934,820 -0.94(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback