Carnival PLC (CCL)

London


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

Currency in GBP

Disclaimer

1,261.0

-25.0(-1.94%)

Closed13:05:10

Day's Range

1,259.0

1,296.0

52 wk Range

554.1

1,376.6

CCL Historical Data

Get free historical data for CCL. You'll find the closing price, open, high, low, change and %change of the Carnival PLC 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

11/13/2023 - 12/11/2023

Date	Price	Open	High	Low	Vol.	Change %
12/11/2023	1,261.0	1,286.0	1,296.0	1,258.5	1.04M	-1.94%
12/08/2023	1,286.0	1,270.0	1,292.0	1,244.0	2.60M	+2.31%
12/07/2023	1,257.0	1,222.5	1,270.0	1,199.5	1.37M	+1.70%
12/06/2023	1,236.0	1,173.5	1,245.0	1,159.0	1.10M	+6.00%
12/05/2023	1,166.0	1,144.0	1,170.0	1,116.0	482.86K	+2.19%
12/04/2023	1,141.0	1,075.0	1,149.0	1,075.0	743.03K	+5.50%
12/01/2023	1,081.5	1,053.0	1,089.5	995.0	1.32M	+3.89%
11/30/2023	1,041.0	1,044.0	1,068.0	1,031.5	852.69K	+0.87%
11/29/2023	1,032.0	1,026.5	1,063.5	1,023.5	355.23K	+0.58%
11/28/2023	1,026.0	1,028.0	1,029.5	1,005.5	2.20M	+0.29%
11/27/2023	1,023.0	1,002.5	1,028.5	984.0	337.42K	+2.30%
11/24/2023	1,000.0	1,005.4	1,008.0	987.8	362.48K	+0.26%
11/23/2023	997.4	1,027.5	1,029.5	988.6	1.89M	-4.00%
11/22/2023	1,039.0	1,017.0	1,049.0	994.0	634.31K	+2.97%
11/21/2023	1,009.0	1,025.5	1,040.0	983.4	430.99K	-3.21%
11/20/2023	1,042.5	1,050.0	1,062.0	1,036.0	283.70K	-0.76%
11/17/2023	1,050.5	1,049.0	1,069.0	1,032.0	402.82K	+1.30%
11/16/2023	1,037.0	1,029.5	1,049.0	1,026.0	345.99K	+0.10%
11/15/2023	1,036.0	996.6	1,045.0	990.4	797.06K	+3.55%
11/14/2023	1,000.5	932.6	1,006.5	920.8	1.10M	+7.95%
11/13/2023	926.8	916.0	928.2	898.2	284.96K	+2.68%

Highest

1,296.0

Change %

39.7

Average

1,080.4

Difference

397.8

Lowest

898.2

Markets

US 30

36,372.80

+124.9

+0.34%

US 500

4,617.20

+12.8

+0.28%

Dow Jones

36,374.55

+126.68

+0.35%

S&P 500

4,616.73

+12.36

+0.27%

Nasdaq

14,414.36

+10.39

+0.07%

S&P 500 VIX

12.65

+0.30

+2.43%

Dollar Index

103.785

+0.152

+0.15%

Market Movers

Name	Last	Chg. %	Vol.
AMD	133.62	+3.65%	69.67M
TSLA	239.38	-1.83%	66.58M
AAPL	192.53	-1.62%	35.66M
NVDA	464.98	-2.12%	32.57M
META	324.42	-2.50%	17.62M
MSFT	369.69	-1.21%	15.20M
AVGO	1,028.63	+8.93%	5.43M

Name	Last	Chg. %	Vol.
CI	300.90	+16.27%	6.69M
AVGO	1,028.63	+8.93%	5.43M
SIRI	5.02	+8.19%	12.94M
ETSY	85.48	+6.74%	3.20M
GFS	55.52	+5.74%	1.31M
KLAC	562.18	+5.19%	443.22K
AMAT	155.04	+4.96%	3.27M

Name	Last	Chg. %	Vol.
PARA	16.36	-2.94%	17.58M
LLY	579.26	-3.14%	3.48M
JD	25.72	-2.75%	8.92M
CCL	17.61	-2.73%	16.90M
DG	124.14	-2.42%	2.01M
META	324.42	-2.50%	17.62M
MOH	359.45	-2.25%	155.43K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.38	-1.83%	66.58M
NVDA	464.98	-2.12%	32.57M
AAPL	192.53	-1.62%	35.66M
M	21.05	+21.05%	50.35M
AMD	133.76	+3.75%	69.55M

CCL Comments

any thoughts on where this price will go in next 3 months ?
0
what is happening??
0
- The stock is doing what its suppoed to be doing, falling given the bad fundamentals. Thanks for taking my short.
  1
Daily rollercoaster? 1860 in sight?
3
The stock has the potential to return to about £30 in the next year or so, but no more as it has issued new shares and sold ships. Hold on, done sell. It might seem bad in Europe now but things will improve in the next 3 months, then massive demand from Americans to cruise in Europe. Also cruise ships are safe havens for those vaccinated.
1
Show previous replies (2)
- good news from cdcjust came out
  0
- The CDC no sale order for Fl ports are only recommendations now & it took effect a week ago. The 2 judges that voted no changed their votes, but the Cruise ships all signed a letter of intent to continue follow the recommendations. Carnival only sold like 4ships out of 88, but most them are for new ships b/c of their contractual agreement. They have contractual agreements to buy new ships like every yr. Most all the Cruise ship ports will be open by September. The CDC no sail order agreement doesn't prevent Cruise ships for sailing it just requires passengers to be 98% vaccinated or do a simulated voyage 1st. Carnival has been putting ships bk to service almost every week & plan to have full resumption by end of the yr. To check the status go to CDC color coded Cruise ships.
  0
- it might be to long till sales revover and by that time ships can become rusty though...
  0
how much more will this drop?
0
Just buy and hold.
3
- HODL is for maricas. Trade and then HODL
  0
So is it going for 1433 or 1510 again?
1
- So it Went 1650. Nice. Now me and my prices and it went up to 1576.5
  0
yes going way up
0
- Way way up hahaha!
  0
waouuu it is going up
0
- Hahaha re comment in 2022 maybe!
  0
This was at 3860 before the virus and doing well year after year and people are saying sell at 800. No thanks.
3

Popular Searches

Please try another search

Carnival PLC (CCL)

CCL Historical Data

Trending Stocks