Home > Quotes > CCL > Historical Prices

Carnival Corporation Historical Stock Prices

CCL 
$32.58
*  
0.46
  negative  
1.39%
Get CCL Alerts
*Delayed - data as of May 23, 2013 9:52 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:52  32.61  32.81  32.52  32.58 1,110,778
05/22/2013 33.06 33.5 32.89 33.04 11,498,620
05/21/2013 32.92 34.06 32.92 33.81 22,520,710
05/20/2013 35.05 35.41 35.04 35.32 2,335,612
05/17/2013 35.01 35.12 34.705 35 2,551,818
05/16/2013 35.09 35.31 34.9 34.96 3,389,373
05/15/2013 35.1 35.21 34.9 35.05 3,362,805
05/14/2013 34.71 35.22 34.67 35.2 2,794,911
05/13/2013 34.82 34.93 34.62 34.79 3,614,275
05/10/2013 35.22 35.31 34.96 35.12 2,032,026
05/09/2013 35.52 35.64 35.13 35.22 2,943,529
05/08/2013 35.47 35.74 35.41 35.61 3,210,375
05/07/2013 35.23 35.55 35.12 35.54 3,928,177
05/06/2013 35.38 35.47 34.94 35.05 1,968,262
05/03/2013 35.01 35.52 34.9 35.34 5,541,476
05/02/2013 34.22 34.47 34.11 34.4 3,498,734
05/01/2013 34.43 34.5 33.86 33.93 4,607,702
04/30/2013 34.68 34.77 34.35 34.51 3,263,672
04/29/2013 34.54 34.96 34.32 34.82 3,193,285
04/26/2013 34.77 34.8 34.271 34.46 4,317,827
04/25/2013 34.25 34.867 34.07 34.61 6,263,936
04/24/2013 33.69 33.92 33.25 33.32 4,002,284
04/23/2013 33.4 33.65 33.26 33.53 4,892,277
04/22/2013 33.37 33.5 32.93 33.16 4,814,571
04/19/2013 33.58 33.69 33.25 33.39 4,469,030
04/18/2013 33.83 33.88 33.2 33.27 5,184,056
04/17/2013 33.45 33.46 32.95 33.23 5,344,274
04/16/2013 33.67 33.69 33.28 33.31 4,691,500
04/15/2013 33.88 34.0001 33.17 33.17 4,156,578
04/12/2013 33.9 34.16 33.8 34.13 2,675,208
04/11/2013 34.13 34.22 34.02 34.12 3,372,192
04/10/2013 34.02 34.23 33.92 34.08 2,862,761
04/09/2013 33.83 33.95 33.61 33.93 2,993,176
04/08/2013 33.43 33.74 33.36 33.74 2,934,721
04/05/2013 32.68 33.63 32.65 33.55 5,232,915
04/04/2013 33.05 33.21 32.66 33.1 9,166,479
04/03/2013 33.98 34.21 33.11 33.63 9,063,548
04/02/2013 34.1 34.39 33.95 34.22 2,978,411
04/01/2013 34.35 34.4 33.85 33.96 2,974,822
03/28/2013 33.895 34.4 33.85 34.3 5,273,344
03/27/2013 33.41 33.7 33.33 33.63 4,008,951
03/26/2013 33.49 33.9 33.34 33.77 4,123,818
03/25/2013 34 34.19 33.35 33.64 6,083,345
03/22/2013 33.46 34.16 33.46 34.04 7,011,836
03/21/2013 33.18 33.88 33.08 33.63 6,554,377
03/20/2013 33.55 33.78 33.4 33.64 4,088,542
03/19/2013 33.75 33.8301 33.1 33.21 8,909,154
03/18/2013 33.95 34.5 33.76 33.92 9,384,097
03/15/2013 34.04 35.26 33.54 34.95 18,675,540
03/14/2013 35.25 36.155 35.01 35.73 12,683,940
03/13/2013 35.21 35.77 35.06 35.71 3,691,448
03/12/2013 35.59 35.64 35.26 35.34 3,239,703
03/11/2013 35.48 35.93 35.37 35.64 4,648,216
03/08/2013 36.2 36.39 35.52 35.67 5,663,099
03/07/2013 36.07 36.47 36.0601 36.24 2,769,930
03/06/2013 36.25 36.4 36.08 36.14 2,860,281
03/05/2013 36.3 36.56 36.1 36.2 4,224,201
03/04/2013 35.86 36.2 35.72 36.14 3,523,502
03/01/2013 35.59 36.09 35.43 35.85 3,680,961
02/28/2013 35.62 36.15 35.56 35.77 5,297,204
02/27/2013 34.89 35.57 34.89 35.55 5,285,805
02/26/2013 34.74 34.89 34.37 34.63 4,834,053
02/25/2013 34.96 35.2 34.43 34.43 6,945,205
02/22/2013 35.39 35.47 34.82 34.99 6,276,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.