Carnival Corporation (CCL) Historical Stock Data
25.08 ↓0.58 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCL is down -0.14% a day on average. There have been 14 days where Carnival Corporation closed green and 16 days where CCL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-27 | 25.41 | 25.08 | ↓$0.33 (-1.30%) | 24.89 | 25.54 | 14.96M |
2024-12-26 | 25.48 | 25.66 | ↑$0.18 (0.71%) | 25.37 | 25.83 | 12.37M |
2024-12-24 | 26.00 | 25.79 | ↓$0.21 (-0.81%) | 25.42 | 26.05 | 10.23M |
2024-12-23 | 26.52 | 25.73 | ↓$0.79 (-2.98%) | 25.26 | 26.54 | 35.16M |
2024-12-20 | 25.78 | 26.80 | ↑$1.02 (3.96%) | 25.44 | 27.14 | 60.98M |
2024-12-19 | 25.00 | 25.18 | ↑$0.18 (0.72%) | 24.77 | 25.45 | 21.36M |
2024-12-18 | 26.11 | 24.82 | ↓$1.29 (-4.94%) | 24.55 | 26.19 | 21.88M |
2024-12-17 | 25.87 | 25.72 | ↓$0.15 (-0.58%) | 25.40 | 25.99 | 17.33M |
2024-12-16 | 26.28 | 25.91 | ↓$0.37 (-1.41%) | 25.85 | 26.46 | 15.71M |
2024-12-13 | 26.29 | 25.90 | ↓$0.39 (-1.46%) | 25.78 | 26.41 | 13.79M |
2024-12-12 | 26.50 | 26.18 | ↓$0.32 (-1.21%) | 26.18 | 26.78 | 15.74M |
2024-12-11 | 25.93 | 26.61 | ↑$0.68 (2.62%) | 25.93 | 26.62 | 15.17M |
2024-12-10 | 25.96 | 25.83 | ↓$0.13 (-0.50%) | 25.64 | 26.36 | 18.65M |
2024-12-09 | 26.56 | 25.39 | ↓$1.17 (-4.41%) | 25.33 | 26.60 | 19.61M |
2024-12-06 | 26.49 | 26.61 | ↑$0.13 (0.47%) | 25.89 | 26.65 | 18.63M |
2024-12-05 | 26.99 | 26.45 | ↓$0.54 (-2.00%) | 26.42 | 27.17 | 21.65M |
2024-12-04 | 26.26 | 26.78 | ↑$0.52 (1.98%) | 26.26 | 26.79 | 19.19M |
2024-12-03 | 26.09 | 26.11 | ↑$0.02 (0.08%) | 25.93 | 26.57 | 19.17M |
2024-12-02 | 25.67 | 25.99 | ↑$0.32 (1.25%) | 25.63 | 26.66 | 21.17M |
2024-11-29 | 25.27 | 25.43 | ↑$0.16 (0.63%) | 25.26 | 25.58 | 8.05M |
2024-11-27 | 25.35 | 25.14 | ↓$0.21 (-0.83%) | 25.14 | 25.52 | 9.12M |
2024-11-26 | 25.08 | 25.34 | ↑$0.26 (1.04%) | 24.97 | 25.80 | 20.99M |
2024-11-25 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.05 | 25.44 | 24.67M |
2024-11-22 | 25.35 | 24.90 | ↓$0.45 (-1.78%) | 24.85 | 25.58 | 32.54M |
2024-11-21 | 25.13 | 25.35 | ↑$0.22 (0.88%) | 25.00 | 25.60 | 19.11M |
2024-11-20 | 25.18 | 25.08 | ↓$0.10 (-0.40%) | 24.89 | 25.45 | 14.49M |
2024-11-19 | 24.00 | 25.13 | ↑$1.13 (4.71%) | 23.86 | 25.22 | 27.66M |
2024-11-18 | 24.22 | 24.51 | ↑$0.29 (1.20%) | 23.95 | 24.64 | 24.16M |
2024-11-15 | 24.01 | 24.31 | ↑$0.30 (1.25%) | 23.92 | 24.41 | 18.24M |
2024-11-14 | 24.57 | 24.31 | ↓$0.26 (-1.06%) | 24.26 | 24.99 | 20.94M |
Create an account or log in to view more rows.
$CCL Who else bought the dip on Friday?
$CCL shaking weak hands that’s all
$CCL Shorts are calling in all the favors
$CCL BUY BUY BUY BUY
$CCL come on bulls we can do it
don’t let bears win
$CCL low volume
expect flat or negative close
$CCL LOL
$CCL buy buy buy!!
$CCL man this will be good in coming weeks
$CCL only getting stronger