Carnival Corporation (CCL)

NYSE


Symbol	Exchange	Currency
CCL	NYSE	USD	Real-time
CUK	NYSE	USD	Real-time
CCLl	BATS Europe	GBP	Delayed
CCL	London	GBP	Real-time
CCL1N	BIVA	MXN	Delayed
CCL1N	Mexico	MXN	Delayed
CCLC	Hamburg	EUR	Delayed
CCLC	Frankfurt	EUR	Delayed
CCLC	TradeGate	EUR	Delayed
CCL	Xetra	EUR	Delayed
CCL	Lima	USD	Delayed

Currency in USD

Disclaimer

17.48

+0.98(+5.91%)

Closed16:00:00

After Hours

17.53+0.05(+0.29%)

19:59:49

Day's Range

16.80

17.82

52 wk Range

7.53

19.55

CCL Historical Data

Get free historical data for CCL. You'll find the closing price, open, high, low, change and %change of the Carnival Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	17.48	16.82	17.82	16.80	40.56M	+5.94%
12/05/2023	16.50	16.20	16.62	16.15	25.28M	+0.92%
12/04/2023	16.35	15.75	16.41	15.75	36.24M	+3.74%
12/01/2023	15.76	15.12	15.77	15.03	31.94M	+4.65%
11/30/2023	15.06	15.09	15.19	14.83	30.14M	+1.01%
11/29/2023	14.91	14.81	15.30	14.76	27.43M	+1.91%
11/28/2023	14.63	14.68	14.78	14.48	18.38M	+0.07%
11/27/2023	14.62	14.38	14.74	14.35	21.17M	+1.46%
11/24/2023	14.41	14.27	14.46	14.12	8.93M	-0.41%
11/22/2023	14.47	14.50	14.84	14.41	26.08M	+1.90%
11/21/2023	14.20	14.32	14.36	13.88	26.43M	-2.54%
11/20/2023	14.57	14.75	15.00	14.55	23.90M	-1.49%
11/17/2023	14.79	14.92	15.01	14.64	25.68M	-0.14%
11/16/2023	14.81	14.49	14.82	14.41	29.98M	+1.65%
11/15/2023	14.57	14.19	14.65	14.15	44.98M	+4.90%
11/14/2023	13.89	13.58	14.12	13.33	46.78M	+8.69%
11/13/2023	12.78	12.63	12.83	12.45	19.31M	+0.16%
11/10/2023	12.76	12.30	12.81	12.23	21.99M	+3.66%
11/09/2023	12.31	12.80	12.92	12.25	22.09M	-3.75%
11/08/2023	12.79	12.61	12.97	12.51	30.25M	+1.83%
11/07/2023	12.56	12.25	12.57	12.16	22.47M	+2.45%

Highest

17.82

Change %

42.58

Average

14.49

Difference

5.66

Lowest

12.16

Markets

US 30

36,042.50

-11.9

-0.03%

US 500

4,547.30

-2.0

-0.04%

Dow Jones

36,054.43

-70.13

-0.19%

S&P 500

4,549.34

-17.84

-0.39%

Nasdaq

14,146.71

-83.20

-0.58%

S&P 500 VIX

12.97

+0.12

+0.93%

Dollar Index

104.084

-0.053

-0.05%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
AMD	116.82	-1.32%	59.29M
AAPL	192.32	-0.57%	39.50M
AMZN	144.52	-1.61%	38.42M
NVDA	455.03	-2.28%	36.38M
MSFT	368.80	-1.00%	20.14M
BRKa	536,182.00	-0.57%	7.49K

Name	Last	Chg. %	Vol.
CPB	43.27	+7.18%	5.93M
CCL	17.48	+5.91%	40.39M
LCID	4.40	+5.01%	41.44M
BBWI	36.99	+4.94%	5.28M
ALB	118.26	+4.41%	4.98M
MKTX	262.05	+4.29%	777.85K
WBA	21.38	+4.24%	13.93M

Name	Last	Chg. %	Vol.
BFb	53.98	-10.37%	4.54M
FSLR	145.29	-6.50%	3.21M
ODFL	372.89	-5.55%	1.15M
CEG	112.63	-4.80%	2.23M
EQT	36.89	-3.83%	5.33M
MPC	143.22	-3.83%	3.31M
KVUE	19.40	-3.82%	32.90M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
NVDA	455.03	-2.28%	36.38M
AAPL	192.32	-0.57%	39.50M
NIO	7.75	+4.33%	116.33M
PLTR	17.14	-6.37%	93.91M

Popular Searches

Please try another search

Carnival Corporation (CCL)

CCL Historical Data

Trending Stocks