Carnival Corporation (CCL) Historical Stock Data

20.19 ↓0.06 (-0.30%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCL is up 0.56% a day on average. There have been 17 days where Carnival Corporation closed green and 13 days where CCL closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0920.2320.19↓$0.04 (-0.20%)19.9220.3715.29M
2025-05-0819.9820.25↑$0.27 (1.35%)19.9020.5030.42M
2025-05-0719.7119.69↓$0.02 (-0.10%)19.4420.0123.03M
2025-05-0619.2219.53↑$0.31 (1.61%)19.2219.7212.11M
2025-05-0519.1219.56↑$0.44 (2.30%)19.0619.8915.17M
2025-05-0219.0419.57↑$0.53 (2.78%)19.0319.6427.13M
2025-05-0118.6818.63↓$0.05 (-0.27%)18.5118.8020.63M
2025-04-3017.7918.34↑$0.55 (3.09%)17.3318.3531.76M
2025-04-2919.1718.71↓$0.46 (-2.40%)18.3119.2230.17M
2025-04-2818.8418.86↑$0.02 (0.11%)18.7319.3317.95M
2025-04-2518.7018.60↓$0.10 (-0.53%)18.3918.8814.76M
2025-04-2418.4318.70↑$0.27 (1.47%)18.3118.8017.22M
2025-04-2318.8818.48↓$0.40 (-2.12%)18.4119.5220.09M
2025-04-2217.5517.98↑$0.43 (2.45%)17.4717.9918.25M
2025-04-2117.5917.24↓$0.35 (-1.99%)17.0517.8416.56M
2025-04-1717.8917.99↑$0.10 (0.56%)17.6918.2217.70M
2025-04-1617.8517.87↑$0.02 (0.11%)17.5218.2521.10M
2025-04-1517.9218.00↑$0.08 (0.45%)17.5918.0322.75M
2025-04-1418.2817.82↓$0.46 (-2.52%)17.4218.3821.77M
2025-04-1117.5217.64↑$0.12 (0.68%)17.1017.8218.74M
2025-04-1018.3217.60↓$0.72 (-3.93%)17.0818.6047.10M
2025-04-0916.7719.61↑$2.84 (16.94%)16.6119.9866.89M
2025-04-0817.7816.69↓$1.09 (-6.13%)16.3418.0042.02M
2025-04-0715.3316.43↑$1.10 (7.18%)15.0717.4541.40M
2025-04-0416.4916.50↑$0.01 (0.06%)15.6116.7439.83M
2025-04-0318.4117.28↓$1.13 (-6.14%)17.2518.4646.27M
2025-04-0219.0320.02↑$0.99 (5.20%)19.0320.0520.85M
2025-04-0119.6019.39↓$0.21 (-1.07%)18.8719.6720.87M
2025-03-3119.1619.53↑$0.37 (1.93%)18.7719.6925.03M
2025-03-2820.7019.87↓$0.83 (-4.01%)19.6620.7018.87M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$CCL come on bulls we can do it
don’t let bears win

0 Like Report
rikutarii3

$CCL low volume

expect flat or negative close

0 Like Report