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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 20.23 | 20.19 | ↓$0.04 (-0.20%) | 19.92 | 20.37 | 15.29M |
2025-05-08 | 19.98 | 20.25 | ↑$0.27 (1.35%) | 19.90 | 20.50 | 30.42M |
2025-05-07 | 19.71 | 19.69 | ↓$0.02 (-0.10%) | 19.44 | 20.01 | 23.03M |
2025-05-06 | 19.22 | 19.53 | ↑$0.31 (1.61%) | 19.22 | 19.72 | 12.11M |
2025-05-05 | 19.12 | 19.56 | ↑$0.44 (2.30%) | 19.06 | 19.89 | 15.17M |
2025-05-02 | 19.04 | 19.57 | ↑$0.53 (2.78%) | 19.03 | 19.64 | 27.13M |
2025-05-01 | 18.68 | 18.63 | ↓$0.05 (-0.27%) | 18.51 | 18.80 | 20.63M |
2025-04-30 | 17.79 | 18.34 | ↑$0.55 (3.09%) | 17.33 | 18.35 | 31.76M |
2025-04-29 | 19.17 | 18.71 | ↓$0.46 (-2.40%) | 18.31 | 19.22 | 30.17M |
2025-04-28 | 18.84 | 18.86 | ↑$0.02 (0.11%) | 18.73 | 19.33 | 17.95M |
2025-04-25 | 18.70 | 18.60 | ↓$0.10 (-0.53%) | 18.39 | 18.88 | 14.76M |
2025-04-24 | 18.43 | 18.70 | ↑$0.27 (1.47%) | 18.31 | 18.80 | 17.22M |
2025-04-23 | 18.88 | 18.48 | ↓$0.40 (-2.12%) | 18.41 | 19.52 | 20.09M |
2025-04-22 | 17.55 | 17.98 | ↑$0.43 (2.45%) | 17.47 | 17.99 | 18.25M |
2025-04-21 | 17.59 | 17.24 | ↓$0.35 (-1.99%) | 17.05 | 17.84 | 16.56M |
2025-04-17 | 17.89 | 17.99 | ↑$0.10 (0.56%) | 17.69 | 18.22 | 17.70M |
2025-04-16 | 17.85 | 17.87 | ↑$0.02 (0.11%) | 17.52 | 18.25 | 21.10M |
2025-04-15 | 17.92 | 18.00 | ↑$0.08 (0.45%) | 17.59 | 18.03 | 22.75M |
2025-04-14 | 18.28 | 17.82 | ↓$0.46 (-2.52%) | 17.42 | 18.38 | 21.77M |
2025-04-11 | 17.52 | 17.64 | ↑$0.12 (0.68%) | 17.10 | 17.82 | 18.74M |
2025-04-10 | 18.32 | 17.60 | ↓$0.72 (-3.93%) | 17.08 | 18.60 | 47.10M |
2025-04-09 | 16.77 | 19.61 | ↑$2.84 (16.94%) | 16.61 | 19.98 | 66.89M |
2025-04-08 | 17.78 | 16.69 | ↓$1.09 (-6.13%) | 16.34 | 18.00 | 42.02M |
2025-04-07 | 15.33 | 16.43 | ↑$1.10 (7.18%) | 15.07 | 17.45 | 41.40M |
2025-04-04 | 16.49 | 16.50 | ↑$0.01 (0.06%) | 15.61 | 16.74 | 39.83M |
2025-04-03 | 18.41 | 17.28 | ↓$1.13 (-6.14%) | 17.25 | 18.46 | 46.27M |
2025-04-02 | 19.03 | 20.02 | ↑$0.99 (5.20%) | 19.03 | 20.05 | 20.85M |
2025-04-01 | 19.60 | 19.39 | ↓$0.21 (-1.07%) | 18.87 | 19.67 | 20.87M |
2025-03-31 | 19.16 | 19.53 | ↑$0.37 (1.93%) | 18.77 | 19.69 | 25.03M |
2025-03-28 | 20.70 | 19.87 | ↓$0.83 (-4.01%) | 19.66 | 20.70 | 18.87M |
Create an account or log in to view more rows.
$CCL up we go
$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