Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carnival Corp
(NY:
CCL
)
15.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
11.40
11.45
10.94
11.23
32,698,696
-0.15(-1.32%)
May 30, 2023
11.50
11.84
11.20
11.38
32,751,600
+0.10(+0.89%)
May 26, 2023
11.15
11.37
11.15
11.28
30,569,816
+0.28(+2.55%)
May 25, 2023
11.00
11.22
10.87
11.00
40,991,000
+0.33(+3.09%)
May 24, 2023
10.84
10.86
10.38
10.67
34,244,492
-0.37(-3.35%)
May 23, 2023
11.12
11.53
11.02
11.04
31,976,852
-0.18(-1.60%)
May 22, 2023
11.07
11.28
10.83
11.22
24,210,536
+0.28(+2.56%)
May 19, 2023
11.17
11.22
10.81
10.94
28,822,704
-0.34(-3.01%)
May 18, 2023
10.97
11.32
10.97
11.28
33,836,424
+0.24(+2.17%)
May 17, 2023
10.41
11.18
10.40
11.04
53,733,796
+0.68(+6.56%)
May 16, 2023
10.26
10.64
10.07
10.36
30,036,854
+0.05(+0.48%)
May 15, 2023
9.860
10.38
9.820
10.31
27,657,430
+0.48(+4.88%)
May 12, 2023
10.25
10.26
9.680
9.830
29,797,352
-0.41(-4.00%)
May 11, 2023
10.37
10.49
10.16
10.24
25,843,904
-0.25(-2.38%)
May 10, 2023
10.80
10.89
10.34
10.49
29,636,904
-0.16(-1.50%)
May 09, 2023
10.49
10.62
10.38
10.65
26,714,936
+0.04(+0.38%)
May 08, 2023
10.15
10.66
10.04
10.61
44,168,304
+0.60(+5.99%)
May 05, 2023
9.540
10.09
9.525
10.01
52,158,188
+0.62(+6.60%)
May 04, 2023
9.780
9.840
9.210
9.390
51,830,160
-0.04(-0.42%)
May 03, 2023
9.460
9.700
9.410
9.430
28,962,402
-0.02(-0.21%)
May 02, 2023
9.380
9.540
9.170
9.450
33,368,914
-0.04(-0.42%)
May 01, 2023
9.270
9.630
9.205
9.490
43,930,504
+0.28(+3.04%)
Apr 28, 2023
8.840
9.300
8.830
9.210
34,428,676
+0.31(+3.48%)
Apr 27, 2023
8.910
8.960
8.720
8.900
25,166,780
+0.14(+1.60%)
Apr 26, 2023
9.030
9.050
8.700
8.760
33,933,436
-0.20(-2.23%)
Apr 25, 2023
9.270
9.270
8.910
8.960
27,641,604
-0.32(-3.45%)
Apr 24, 2023
9.320
9.435
9.140
9.280
23,119,690
-0.10(-1.07%)
Apr 21, 2023
9.300
9.380
9.065
9.380
28,720,332
+0.05(+0.54%)
Apr 20, 2023
9.630
9.660
9.300
9.330
38,850,984
-0.47(-4.80%)
Apr 19, 2023
9.700
9.850
9.520
9.800
25,948,874
-0.04(-0.41%)
Apr 18, 2023
9.760
9.860
9.660
9.840
22,043,140
+0.09(+0.92%)
Apr 17, 2023
9.620
9.800
9.510
9.750
24,529,032
+0.15(+1.56%)
Apr 14, 2023
9.820
9.870
9.550
9.600
21,640,228
-0.17(-1.74%)
Apr 13, 2023
9.720
9.850
9.700
9.770
21,802,080
+0.15(+1.56%)
Apr 12, 2023
10.19
10.22
9.600
9.620
34,095,164
-0.42(-4.18%)
Apr 11, 2023
9.910
10.14
9.790
10.04
26,218,062
+0.17(+1.72%)
Apr 10, 2023
9.600
9.890
9.560
9.870
24,040,628
+0.14(+1.44%)
Apr 06, 2023
9.720
9.880
9.540
9.730
28,095,400
+0.07(+0.72%)
Apr 05, 2023
9.780
9.885
9.610
9.660
25,496,194
-0.19(-1.93%)
Apr 04, 2023
10.07
10.12
9.550
9.850
38,003,836
-0.12(-1.20%)
Apr 03, 2023
9.980
10.07
9.820
9.970
39,002,548
-0.18(-1.77%)
Mar 31, 2023
10.28
10.35
10.06
10.15
37,314,976
-0.01(-0.10%)
Mar 30, 2023
10.12
10.30
10.06
10.16
46,551,212
+0.27(+2.73%)
Mar 29, 2023
9.670
9.955
9.575
9.890
55,487,880
+0.56(+6.00%)
Mar 28, 2023
8.940
9.480
8.940
9.330
73,000,208
+0.54(+6.14%)
Mar 27, 2023
9.530
9.720
8.680
8.790
93,397,048
-0.44(-4.77%)
Mar 24, 2023
9.080
9.270
8.960
9.230
45,627,440
+0.01(+0.11%)
Mar 23, 2023
9.050
9.560
8.985
9.220
57,669,276
+0.23(+2.56%)
Mar 22, 2023
9.150
9.460
8.970
8.990
47,695,952
-0.13(-1.43%)
Mar 21, 2023
8.950
9.210
8.950
9.120
43,588,504
+0.51(+5.92%)
Mar 20, 2023
8.580
8.890
8.520
8.610
44,979,888
+0.06(+0.70%)
Mar 17, 2023
8.890
8.975
8.550
8.550
53,086,248
-0.48(-5.32%)
Mar 16, 2023
8.550
9.160
8.495
9.030
51,534,456
+0.30(+3.44%)
Mar 15, 2023
8.720
8.890
8.370
8.730
54,391,620
-0.34(-3.75%)
Mar 14, 2023
9.470
9.560
9.010
9.070
44,983,840
-0.17(-1.84%)
Mar 13, 2023
9.440
9.560
9.110
9.240
49,981,636
-0.45(-4.64%)
Mar 10, 2023
9.960
10.07
9.520
9.690
46,525,428
-0.30(-3.00%)
Mar 09, 2023
10.51
10.59
9.940
9.990
37,430,056
-0.54(-5.13%)
Mar 08, 2023
10.85
10.97
10.45
10.53
30,028,182
-0.34(-3.13%)
Mar 07, 2023
11.06
11.20
10.86
10.87
24,732,312
-0.20(-1.81%)
Mar 06, 2023
11.19
11.53
11.07
11.07
32,085,072
-0.04(-0.36%)
Mar 03, 2023
10.99
11.20
10.85
11.11
29,992,398
+0.35(+3.25%)
Mar 02, 2023
10.44
10.80
10.35
10.76
22,464,114
+0.17(+1.61%)
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
.