NYSE - Delayed Quote USD

Carnival Corporation & plc (CCL)

Compare
25.35 +0.27 (+1.08%)
At close: November 21 at 4:00 PM EST
25.36 +0.01 (+0.04%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 25.13 25.60 25.00 25.35 25.35 16,407,313
Nov 20, 2024 25.18 25.45 24.89 25.08 25.08 14,496,000
Nov 19, 2024 24.00 25.22 23.86 25.13 25.13 27,670,700
Nov 18, 2024 24.22 24.64 23.95 24.51 24.51 24,156,000
Nov 15, 2024 24.01 24.41 23.92 24.31 24.31 18,241,900
Nov 14, 2024 24.57 24.99 24.26 24.31 24.31 20,945,300
Nov 13, 2024 24.58 24.83 24.32 24.55 24.55 17,563,900
Nov 12, 2024 24.22 24.78 24.21 24.59 24.59 18,197,400
Nov 11, 2024 24.50 24.73 24.01 24.60 24.60 20,466,800
Nov 8, 2024 23.70 24.41 23.67 24.07 24.07 18,979,500
Nov 7, 2024 23.83 24.19 23.68 23.68 23.68 24,617,800
Nov 6, 2024 23.63 24.34 23.51 24.23 24.23 48,011,000
Nov 5, 2024 21.94 22.67 21.94 22.45 22.45 17,652,300
Nov 4, 2024 21.80 22.21 21.55 21.91 21.91 16,784,900
Nov 1, 2024 22.00 22.15 21.75 21.90 21.90 23,499,000
Oct 31, 2024 22.49 23.05 21.91 22.00 22.00 32,433,300
Oct 30, 2024 21.92 22.30 21.72 22.16 22.16 23,747,300
Oct 29, 2024 21.47 22.35 21.43 22.10 22.10 27,969,800
Oct 28, 2024 21.72 22.39 21.55 21.92 21.92 32,073,400
Oct 25, 2024 20.98 21.06 20.74 20.91 20.91 16,284,000
Oct 24, 2024 21.05 21.25 20.61 20.91 20.91 15,605,400
Oct 23, 2024 21.28 21.40 20.82 21.00 21.00 15,934,800
Oct 22, 2024 21.17 21.56 20.78 21.45 21.45 19,644,100
Oct 21, 2024 21.25 21.38 21.03 21.28 21.28 17,595,600
Oct 18, 2024 21.36 21.42 21.05 21.32 21.32 17,996,300
Oct 17, 2024 21.62 21.78 21.23 21.41 21.41 20,065,300
Oct 16, 2024 21.57 21.67 21.29 21.40 21.40 22,859,800
Oct 15, 2024 20.78 21.80 20.76 21.55 21.55 46,916,700
Oct 14, 2024 20.33 20.43 19.97 20.21 20.21 27,465,900
Oct 11, 2024 20.46 20.81 20.36 20.43 20.43 28,855,400
Oct 10, 2024 19.86 20.50 19.72 20.39 20.39 38,703,100
Oct 9, 2024 19.15 20.45 19.09 20.20 20.20 70,901,700
Oct 8, 2024 18.08 18.99 18.07 18.87 18.87 35,723,400
Oct 7, 2024 17.99 18.42 17.83 18.01 18.01 31,436,400
Oct 4, 2024 17.68 18.15 17.55 18.02 18.02 31,705,200
Oct 3, 2024 17.43 17.70 17.11 17.34 17.34 31,611,000
Oct 2, 2024 17.71 17.86 17.48 17.71 17.71 29,643,700
Oct 1, 2024 18.70 18.82 17.62 18.02 18.02 45,154,300
Sep 30, 2024 18.67 18.72 17.33 18.48 18.48 68,527,300
Sep 27, 2024 18.80 18.87 18.48 18.54 18.54 34,530,800
Sep 26, 2024 18.43 18.90 18.38 18.68 18.68 31,889,000
Sep 25, 2024 18.67 18.68 17.99 18.04 18.04 32,886,900
Sep 24, 2024 19.00 19.01 18.37 18.73 18.73 32,022,100
Sep 23, 2024 19.00 19.02 18.71 18.97 18.97 27,346,800
Sep 20, 2024 18.70 19.09 18.55 19.00 19.00 36,581,200
Sep 19, 2024 18.93 18.99 18.62 18.76 18.76 25,872,300
Sep 18, 2024 18.13 18.74 18.13 18.36 18.36 30,907,100
Sep 17, 2024 18.04 18.18 17.87 18.03 18.03 24,716,400
Sep 16, 2024 17.37 17.94 17.27 17.83 17.83 27,539,900
Sep 13, 2024 17.01 17.49 17.00 17.26 17.26 23,340,800
Sep 12, 2024 16.64 17.17 16.61 16.92 16.92 27,610,400
Sep 11, 2024 16.11 16.55 15.88 16.54 16.54 31,864,300
Sep 10, 2024 16.13 16.17 15.49 16.14 16.14 17,919,700
Sep 9, 2024 15.88 16.20 15.85 16.03 16.03 21,478,400
Sep 6, 2024 16.21 16.46 15.50 15.67 15.67 24,505,600
Sep 5, 2024 16.30 16.59 16.07 16.15 16.15 15,078,900
Sep 4, 2024 16.23 16.52 15.99 16.15 16.15 18,999,300
Sep 3, 2024 16.30 16.79 16.20 16.34 16.34 23,606,100
Aug 30, 2024 16.62 16.79 16.25 16.50 16.50 20,664,200
Aug 29, 2024 16.79 16.87 16.51 16.54 16.54 22,800,000
Aug 28, 2024 16.93 17.02 16.49 16.63 16.63 24,878,400
Aug 27, 2024 16.55 17.37 16.51 17.04 17.04 30,136,600
Aug 26, 2024 16.60 16.71 16.41 16.60 16.60 21,673,600
Aug 23, 2024 15.52 16.75 15.47 16.61 16.61 42,378,900
Aug 22, 2024 15.66 15.67 15.32 15.45 15.45 18,683,600
Aug 21, 2024 15.41 15.61 15.30 15.49 15.49 13,809,500
Aug 20, 2024 15.53 15.53 15.28 15.32 15.32 20,241,900
Aug 19, 2024 15.49 15.67 15.42 15.60 15.60 17,931,300
Aug 16, 2024 15.65 15.67 15.31 15.46 15.46 23,514,000
Aug 15, 2024 15.06 15.79 15.04 15.74 15.74 32,425,400
Aug 14, 2024 14.90 15.08 14.53 14.76 14.76 23,097,000
Aug 13, 2024 14.80 14.91 14.56 14.87 14.87 18,842,800
Aug 12, 2024 14.79 14.85 14.49 14.60 14.60 19,250,800
Aug 9, 2024 14.49 14.85 14.49 14.77 14.77 26,030,000
Aug 8, 2024 14.11 14.55 14.08 14.49 14.49 24,132,100
Aug 7, 2024 14.80 14.84 13.95 14.01 14.01 29,573,300
Aug 6, 2024 14.45 15.04 14.44 14.54 14.54 32,738,600
Aug 5, 2024 13.87 14.71 13.78 14.40 14.40 35,572,300
Aug 2, 2024 15.16 15.20 14.63 14.80 14.80 44,420,000
Aug 1, 2024 16.79 16.86 15.48 15.76 15.76 41,570,900
Jul 31, 2024 17.43 17.53 16.65 16.66 16.66 38,380,700
Jul 30, 2024 17.33 17.40 17.07 17.12 17.12 20,316,800
Jul 29, 2024 17.34 17.54 17.03 17.25 17.25 16,795,900
Jul 26, 2024 17.38 17.51 17.12 17.27 17.27 20,816,900
Jul 25, 2024 18.16 18.16 17.08 17.10 17.10 34,773,400
Jul 24, 2024 18.87 19.03 18.18 18.19 18.19 28,171,400
Jul 23, 2024 18.51 19.48 18.46 19.07 19.07 35,636,000
Jul 22, 2024 18.40 18.74 18.20 18.42 18.42 21,676,000
Jul 19, 2024 18.29 18.50 18.16 18.43 18.43 13,619,900
Jul 18, 2024 18.46 18.70 18.10 18.25 18.25 20,659,600
Jul 17, 2024 18.68 19.12 18.40 18.40 18.40 30,846,600
Jul 16, 2024 18.40 19.24 18.38 19.18 19.18 28,752,600
Jul 15, 2024 18.30 18.34 17.79 18.32 18.32 25,269,100
Jul 12, 2024 18.15 18.57 18.15 18.23 18.23 22,504,500
Jul 11, 2024 17.68 18.15 17.31 18.12 18.12 30,702,600
Jul 10, 2024 18.12 18.17 17.73 17.74 17.74 22,307,800
Jul 9, 2024 17.51 18.11 17.50 17.90 17.90 26,254,200
Jul 8, 2024 17.33 17.88 17.33 17.56 17.56 29,603,500
Jul 5, 2024 17.53 17.54 17.01 17.21 17.21 25,550,000
Jul 3, 2024 17.56 17.59 17.32 17.45 17.45 14,095,400
Jul 2, 2024 17.67 17.99 17.51 17.56 17.56 24,523,800
Jul 1, 2024 18.65 18.74 17.46 17.71 17.71 41,781,100
Jun 28, 2024 18.63 18.92 18.57 18.72 18.72 34,277,000
Jun 27, 2024 18.49 18.66 18.13 18.61 18.61 38,085,600
Jun 26, 2024 17.90 18.50 17.79 18.37 18.37 55,127,800
Jun 25, 2024 17.02 18.01 16.66 17.82 17.82 106,131,400
Jun 24, 2024 16.29 16.50 16.00 16.39 16.39 38,154,600
Jun 21, 2024 15.94 16.10 15.77 16.07 16.07 25,164,200
Jun 20, 2024 15.75 16.15 15.70 16.06 16.06 21,089,900
Jun 18, 2024 16.10 16.27 15.81 15.95 15.95 28,003,700
Jun 17, 2024 15.26 15.78 14.98 15.69 15.69 25,057,400
Jun 14, 2024 16.17 16.23 15.04 15.34 15.34 56,577,700
Jun 13, 2024 16.68 16.70 16.27 16.51 16.51 21,689,200
Jun 12, 2024 16.75 17.03 16.70 16.74 16.74 25,555,900
Jun 11, 2024 16.49 16.50 16.23 16.34 16.34 13,762,600
Jun 10, 2024 16.59 16.84 16.36 16.53 16.53 16,667,300
Jun 7, 2024 16.44 16.75 16.41 16.70 16.70 17,319,800
Jun 6, 2024 16.89 17.07 16.57 16.62 16.62 23,698,600
Jun 5, 2024 17.00 17.06 16.56 16.95 16.95 29,171,100
Jun 4, 2024 16.17 16.96 16.14 16.94 16.94 51,622,200
Jun 3, 2024 15.21 16.04 15.20 16.01 16.01 43,854,800
May 31, 2024 15.30 15.43 14.96 15.08 15.08 27,997,800
May 30, 2024 15.23 15.45 15.08 15.20 15.20 27,452,700
May 29, 2024 15.21 15.30 14.74 15.22 15.22 37,684,800
May 28, 2024 15.20 15.70 15.18 15.65 15.65 27,374,300
May 24, 2024 14.81 15.14 14.80 15.13 15.13 21,905,800
May 23, 2024 15.65 15.74 14.77 14.78 14.78 33,957,700
May 22, 2024 16.14 16.19 15.59 15.65 15.65 29,002,500
May 21, 2024 15.96 16.20 15.85 16.20 16.20 29,685,600
May 20, 2024 15.39 16.24 15.31 16.09 16.09 53,286,300
May 17, 2024 14.99 15.12 14.93 15.00 15.00 22,775,900
May 16, 2024 14.94 15.08 14.82 14.90 14.90 29,313,600
May 15, 2024 14.61 15.02 14.58 14.86 14.86 35,205,300
May 14, 2024 14.68 14.76 14.41 14.52 14.52 24,220,000
May 13, 2024 14.46 14.69 14.45 14.56 14.56 24,898,100
May 10, 2024 14.63 14.63 14.34 14.43 14.43 16,374,000
May 9, 2024 14.31 14.70 14.27 14.56 14.56 24,245,800
May 8, 2024 14.02 14.33 13.98 14.30 14.30 23,651,400
May 7, 2024 14.53 14.59 14.12 14.12 14.12 25,935,000
May 6, 2024 14.59 14.71 14.44 14.60 14.60 29,357,200
May 3, 2024 14.76 14.87 14.37 14.44 14.44 23,570,400
May 2, 2024 14.61 14.68 14.36 14.46 14.46 19,596,400
May 1, 2024 14.63 14.80 14.21 14.47 14.47 33,933,600
Apr 30, 2024 14.95 15.14 14.77 14.82 14.82 22,986,100
Apr 29, 2024 15.08 15.28 14.85 15.13 15.13 19,562,500
Apr 26, 2024 15.18 15.23 14.91 15.08 15.08 20,459,000
Apr 25, 2024 15.06 15.20 14.80 15.18 15.18 29,288,000
Apr 24, 2024 14.83 15.05 14.77 15.01 15.01 24,536,500
Apr 23, 2024 14.40 14.94 14.33 14.79 14.79 25,455,300
Apr 22, 2024 14.35 14.41 14.07 14.28 14.28 24,348,300
Apr 19, 2024 14.10 14.31 14.05 14.12 14.12 29,476,200
Apr 18, 2024 14.21 14.56 14.16 14.18 14.18 23,061,100
Apr 17, 2024 14.19 14.30 14.01 14.12 14.12 22,639,800
Apr 16, 2024 14.02 14.08 13.80 13.90 13.90 27,095,100
Apr 15, 2024 14.66 14.76 13.92 14.06 14.06 30,780,000
Apr 12, 2024 14.71 14.74 14.23 14.36 14.36 34,010,700
Apr 11, 2024 14.88 15.03 14.59 14.97 14.97 26,083,900
Apr 10, 2024 15.15 15.34 14.79 14.95 14.95 33,185,600
Apr 9, 2024 15.62 15.71 15.15 15.50 15.50 25,768,000
Apr 8, 2024 15.25 15.68 15.24 15.66 15.66 26,731,500
Apr 5, 2024 15.01 15.16 14.84 15.12 15.12 29,824,400
Apr 4, 2024 15.59 15.80 14.98 15.06 15.06 35,613,200
Apr 3, 2024 15.35 15.60 15.25 15.34 15.34 26,613,300
Apr 2, 2024 15.84 15.88 15.41 15.48 15.48 35,824,500
Apr 1, 2024 16.48 16.67 16.06 16.26 16.26 33,043,900
Mar 28, 2024 17.00 17.13 16.31 16.34 16.34 60,284,300
Mar 27, 2024 16.61 17.68 16.17 17.19 17.19 112,964,400
Mar 26, 2024 17.45 17.62 16.79 17.03 17.03 65,639,200
Mar 25, 2024 17.34 17.67 17.09 17.11 17.11 41,079,600
Mar 22, 2024 17.07 17.18 16.96 17.08 17.08 18,578,500
Mar 21, 2024 17.07 17.28 16.87 17.02 17.02 31,116,800
Mar 20, 2024 16.08 16.85 16.04 16.85 16.85 29,629,800
Mar 19, 2024 16.11 16.20 15.89 16.08 16.08 21,516,100
Mar 18, 2024 16.36 16.65 16.12 16.19 16.19 25,799,400
Mar 15, 2024 16.19 16.38 16.08 16.26 16.26 24,000,000
Mar 14, 2024 16.54 16.62 16.14 16.20 16.20 23,985,100
Mar 13, 2024 16.40 16.94 16.35 16.65 16.65 32,798,700
Mar 12, 2024 16.24 16.25 15.91 16.24 16.24 22,403,600
Mar 11, 2024 16.36 16.38 16.07 16.23 16.23 24,125,300
Mar 8, 2024 15.96 16.78 15.68 16.37 16.37 43,934,800
Mar 7, 2024 16.16 16.23 15.61 15.66 15.66 26,335,600
Mar 6, 2024 16.15 16.33 15.88 16.01 16.01 21,260,400
Mar 5, 2024 15.92 16.16 15.76 15.89 15.89 26,446,500
Mar 4, 2024 16.06 16.41 16.02 16.07 16.07 26,876,000
Mar 1, 2024 15.90 16.11 15.65 16.00 16.00 22,515,800
Feb 29, 2024 15.52 15.94 15.44 15.86 15.86 34,166,800
Feb 28, 2024 15.72 16.12 15.43 15.47 15.47 28,772,600
Feb 27, 2024 16.01 16.21 15.49 15.91 15.91 56,116,000
Feb 26, 2024 15.15 15.25 14.77 14.78 14.78 25,467,300
Feb 23, 2024 15.04 15.46 14.95 15.23 15.23 26,825,200
Feb 22, 2024 15.55 15.61 15.10 15.21 15.21 39,773,500
Feb 21, 2024 14.62 14.75 14.54 14.71 14.71 18,644,600
Feb 20, 2024 14.75 14.83 14.44 14.76 14.76 24,917,100
Feb 16, 2024 15.02 15.12 14.77 14.80 14.80 24,160,300
Feb 15, 2024 15.36 15.61 15.14 15.22 15.22 26,700,100
Feb 14, 2024 15.26 15.36 14.84 15.27 15.27 25,927,100
Feb 13, 2024 15.03 15.24 14.90 15.12 15.12 26,733,700
Feb 12, 2024 15.33 15.64 15.28 15.49 15.49 28,026,400
Feb 9, 2024 15.68 15.74 14.96 15.31 15.31 45,686,600
Feb 8, 2024 15.64 15.79 15.42 15.69 15.69 25,545,000
Feb 7, 2024 16.00 16.03 15.61 15.72 15.72 27,082,300
Feb 6, 2024 15.76 16.13 15.56 15.97 15.97 22,660,700
Feb 5, 2024 16.21 16.25 15.64 15.83 15.83 32,575,500
Feb 2, 2024 16.63 16.66 16.14 16.44 16.44 32,327,900
Feb 1, 2024 17.09 17.24 16.22 16.80 16.80 41,876,600
Jan 31, 2024 16.40 17.18 16.35 16.58 16.58 37,512,800
Jan 30, 2024 16.81 17.20 16.39 16.47 16.47 42,567,900
Jan 29, 2024 15.70 16.55 15.69 16.55 16.55 37,138,300
Jan 26, 2024 16.50 16.51 15.81 15.83 15.83 39,896,600
Jan 25, 2024 16.28 16.50 16.21 16.47 16.47 40,046,700
Jan 24, 2024 16.50 16.75 16.06 16.08 16.08 35,602,600
Jan 23, 2024 16.51 16.78 16.21 16.25 16.25 40,097,200
Jan 22, 2024 17.50 17.55 16.39 16.64 16.64 54,155,000
Jan 19, 2024 17.22 17.35 16.82 17.33 17.33 21,498,800
Jan 18, 2024 17.12 17.65 16.84 17.28 17.28 31,558,400
Jan 17, 2024 16.57 16.98 16.57 16.86 16.86 15,919,000
Jan 16, 2024 16.65 17.10 16.53 17.03 17.03 24,477,200
Jan 12, 2024 17.53 17.53 16.74 16.96 16.96 24,791,000
Jan 11, 2024 17.74 17.78 17.16 17.53 17.53 23,338,900
Jan 10, 2024 17.26 17.83 17.19 17.78 17.78 24,717,400
Jan 9, 2024 17.05 17.56 17.05 17.38 17.38 21,013,000
Jan 8, 2024 17.41 17.58 17.04 17.35 17.35 26,151,600
Jan 5, 2024 16.90 17.56 16.85 17.33 17.33 34,770,100
Jan 4, 2024 16.35 17.10 16.30 16.85 16.85 33,978,600
Jan 3, 2024 16.76 16.90 16.26 16.35 16.35 43,978,500
Jan 2, 2024 18.31 18.34 17.21 17.29 17.29 36,400,200
Dec 29, 2023 18.64 18.88 18.53 18.54 18.54 25,424,100
Dec 28, 2023 18.62 18.76 18.54 18.67 18.67 17,540,700
Dec 27, 2023 18.40 18.61 18.20 18.54 18.54 25,594,200
Dec 26, 2023 18.79 18.86 18.36 18.61 18.61 26,668,600
Dec 22, 2023 19.14 19.74 18.70 18.93 18.93 38,218,500
Dec 21, 2023 18.50 19.50 18.33 19.19 19.19 63,822,500
Dec 20, 2023 18.64 18.80 18.06 18.07 18.07 34,109,700
Dec 19, 2023 18.45 18.86 18.40 18.71 18.71 27,102,200
Dec 18, 2023 18.53 18.72 18.21 18.36 18.36 26,063,300
Dec 15, 2023 18.68 18.95 18.55 18.61 18.61 36,091,700
Dec 14, 2023 18.50 19.23 18.48 18.78 18.78 41,074,500
Dec 13, 2023 17.75 18.30 17.62 18.27 18.27 38,465,400
Dec 12, 2023 17.64 18.05 17.61 17.82 17.82 22,240,600
Dec 11, 2023 18.01 18.06 17.46 17.63 17.63 34,179,200
Dec 8, 2023 17.92 18.14 17.84 18.11 18.11 32,698,700
Dec 7, 2023 17.55 18.04 17.43 17.93 17.93 33,502,900
Dec 6, 2023 16.82 17.82 16.80 17.48 17.48 43,374,500
Dec 5, 2023 16.20 16.62 16.15 16.50 16.50 27,681,700
Dec 4, 2023 15.75 16.41 15.75 16.35 16.35 36,854,500
Dec 1, 2023 15.12 15.77 15.03 15.76 15.76 31,896,100
Nov 30, 2023 15.09 15.19 14.83 15.06 15.06 30,451,000
Nov 29, 2023 14.81 15.30 14.76 14.91 14.91 27,451,400
Nov 28, 2023 14.68 14.78 14.48 14.63 14.63 18,419,200
Nov 27, 2023 14.38 14.74 14.36 14.62 14.62 21,496,800
Nov 24, 2023 14.27 14.46 14.12 14.41 14.41 8,927,300
Nov 22, 2023 14.50 14.84 14.41 14.47 14.47 26,064,700

Related Tickers