Carnival Corporation (CCL) Historical Stock Data
15.18 ↑0.17 (1.13%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCL is down -0.37% a day on average. There have been 11 days where Carnival Corporation closed green and 19 days where CCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.06 | 15.18 | ↑$0.12 (0.80%) | 14.80 | 15.20 | 29.28M |
| 2024-04-24 | 14.83 | 15.01 | ↑$0.18 (1.21%) | 14.77 | 15.05 | 24.52M |
| 2024-04-23 | 14.40 | 14.79 | ↑$0.39 (2.71%) | 14.33 | 14.94 | 25.45M |
| 2024-04-22 | 14.35 | 14.28 | ↓$0.07 (-0.49%) | 14.07 | 14.41 | 24.34M |
| 2024-04-19 | 14.10 | 14.12 | ↑$0.02 (0.14%) | 14.05 | 14.31 | 29.49M |
| 2024-04-18 | 14.21 | 14.18 | ↓$0.03 (-0.21%) | 14.16 | 14.56 | 23.05M |
| 2024-04-17 | 14.19 | 14.12 | ↓$0.07 (-0.49%) | 14.01 | 14.30 | 22.64M |
| 2024-04-16 | 14.02 | 13.90 | ↓$0.12 (-0.86%) | 13.80 | 14.08 | 27.09M |
| 2024-04-15 | 14.66 | 14.06 | ↓$0.60 (-4.09%) | 13.92 | 14.76 | 30.76M |
| 2024-04-12 | 14.71 | 14.36 | ↓$0.35 (-2.38%) | 14.23 | 14.74 | 34.04M |
| 2024-04-11 | 14.88 | 14.97 | ↑$0.09 (0.60%) | 14.59 | 15.03 | 26.08M |
| 2024-04-10 | 15.15 | 14.95 | ↓$0.20 (-1.32%) | 14.79 | 15.34 | 33.18M |
| 2024-04-09 | 15.62 | 15.50 | ↓$0.12 (-0.77%) | 15.15 | 15.71 | 25.76M |
| 2024-04-08 | 15.25 | 15.66 | ↑$0.41 (2.69%) | 15.24 | 15.68 | 26.73M |
| 2024-04-05 | 15.01 | 15.12 | ↑$0.11 (0.73%) | 14.84 | 15.16 | 29.86M |
| 2024-04-04 | 15.59 | 15.06 | ↓$0.53 (-3.40%) | 14.98 | 15.80 | 35.60M |
| 2024-04-03 | 15.35 | 15.34 | ↓$0.01 (-0.07%) | 15.25 | 15.60 | 26.60M |
| 2024-04-02 | 15.84 | 15.48 | ↓$0.36 (-2.27%) | 15.41 | 15.88 | 35.81M |
| 2024-04-01 | 16.48 | 16.26 | ↓$0.22 (-1.33%) | 16.06 | 16.67 | 33.03M |
| 2024-03-28 | 17.00 | 16.34 | ↓$0.66 (-3.88%) | 16.31 | 17.13 | 60.22M |
| 2024-03-27 | 16.61 | 17.19 | ↑$0.58 (3.49%) | 16.17 | 17.68 | 112.90M |
| 2024-03-26 | 17.45 | 17.03 | ↓$0.42 (-2.41%) | 16.79 | 17.62 | 65.51M |
| 2024-03-25 | 17.34 | 17.11 | ↓$0.23 (-1.33%) | 17.09 | 17.67 | 41.05M |
| 2024-03-22 | 17.07 | 17.08 | ↑$0.01 (0.06%) | 16.96 | 17.18 | 18.59M |
| 2024-03-21 | 17.07 | 17.02 | ↓$0.05 (-0.29%) | 16.87 | 17.28 | 31.11M |
| 2024-03-20 | 16.08 | 16.85 | ↑$0.77 (4.79%) | 16.04 | 16.85 | 29.61M |
| 2024-03-19 | 16.11 | 16.08 | ↓$0.03 (-0.19%) | 15.89 | 16.20 | 21.51M |
| 2024-03-18 | 16.36 | 16.19 | ↓$0.17 (-1.04%) | 16.12 | 16.65 | 25.77M |
| 2024-03-15 | 16.19 | 16.26 | ↑$0.07 (0.43%) | 16.08 | 16.38 | 24.01M |
| 2024-03-14 | 16.54 | 16.20 | ↓$0.34 (-2.06%) | 16.14 | 16.62 | 23.98M |
Create an account or log in to view more rows.
$CCL LOL
$CCL buy buy buy!!
$CCL man this will be good in coming weeks
$CCL only getting stronger
$CCL the FOMO will be epic
$CCL Somethings happening Monday.
$CCL we need those buyers and volume.
$CCL due for a spike!
$CCL nothing drops
$CCL shaking weak hands that’s all