Carnival Corporation Historical Stock Prices

CCL 
$47.2799
*  
2.8599
6.44%
Get CCL Alerts
*Delayed - data as of Mar. 27, 2015 15:20 ET  -  Find a broker to begin trading CCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:20  46.81  47.70  46.25  47.2799 10,251,721
03/26/2015 43.95 44.69 43.74 44.42 5,494,934
03/25/2015 45.25 45.41 44.33 44.4 6,463,228
03/24/2015 45.78 45.98 45.38 45.39 4,644,378
03/23/2015 45.73 46.47 45.59 46.06 5,383,471
03/20/2015 46.77 47.24 46.55 46.88 6,472,805
03/19/2015 46.48 46.98 46.3 46.68 4,082,163
03/18/2015 45.59 46.83 45.495 46.72 4,005,457
03/17/2015 45.73 45.89 45.53 45.67 2,506,424
03/16/2015 45.56 46.43 45.55 46.3 3,416,834
03/13/2015 44.89 45.4 44.74 45.33 3,774,408
03/12/2015 44.57 45.3 44.44 45.29 4,433,068
03/11/2015 44.03 44.14 43.805 43.84 2,500,855
03/10/2015 44.73 44.82 44.035 44.07 3,208,661
03/09/2015 44.51 45.09 44.44 44.99 4,101,854
03/06/2015 45.22 45.24 44.05 44.4 4,490,880
03/05/2015 45.03 45.55 45.03 45.47 3,940,644
03/04/2015 44.46 44.63 44.3 44.59 2,143,803
03/03/2015 45.15 45.17 44.35 44.69 5,307,410
03/02/2015 44.03 45.61 44 45.19 10,802,760
02/27/2015 43.74 44.22 43.74 43.99 6,008,841
02/26/2015 43.88 44.02 43.63 43.77 4,255,226
02/25/2015 43.73 43.98 43.67 43.89 6,420,992
02/24/2015 43.66 43.68 43.19 43.59 4,761,573
02/23/2015 43.66 43.72 43.31 43.52 4,096,188
02/20/2015 43.27 43.41 42.82 43.27 4,736,683
02/19/2015 44.61 44.62 43.555 43.7 5,077,343
02/18/2015 43.94 44.065 43.58 43.87 5,339,879
02/17/2015 43.29 43.51 43.13 43.29 5,747,672
02/13/2015 43.67 43.83 43.4 43.48 4,900,801
02/12/2015 44.43 44.73 44.3 44.37 3,630,754
02/11/2015 43.59 44.24 43.59 44.07 5,808,327
02/10/2015 43.48 43.74 43.18 43.55 4,683,469
02/09/2015 42.995 43.16 42.51 42.65 3,784,239
02/06/2015 43.54 43.8 43.22 43.33 3,153,836
02/05/2015 43.77 43.84 43.41 43.7 3,352,926
02/04/2015 43.46 43.9 43.25 43.46 4,067,256
02/03/2015 43.41 43.895 43.29 43.69 5,310,367
02/02/2015 43.82 43.88 42.76 43.51 5,111,847
01/30/2015 44.61 45.02 43.9 43.96 4,365,071
01/29/2015 44.3 45.23 43.83 44.88 6,934,568
01/28/2015 46.53 46.62 45.08 45.16 3,898,850
01/27/2015 46.59 46.76 45.865 46.12 3,909,634
01/26/2015 46.38 46.76 46.22 46.76 2,734,388
01/23/2015 46.68 46.7062 46.33 46.38 2,608,007
01/22/2015 45.95 46.665 45.5 46.25 4,002,033
01/21/2015 45.66 45.955 45.44 45.63 3,728,483
01/20/2015 45.84 45.93 45.24 45.38 4,114,360
01/16/2015 45.49 45.605 44.765 45.46 4,589,378
01/15/2015 45.87 45.98 44.93 45.17 4,536,676
01/14/2015 45.72 45.88 45.11 45.48 4,418,389
01/13/2015 46.75 46.85 45.56 45.96 4,364,666
01/12/2015 47.3 47.44 46.205 46.29 3,907,513
01/09/2015 46.72 46.72 46.03 46.3 3,695,953
01/08/2015 46.07 46.9672 46.03 46.68 4,915,829
01/07/2015 45.89 46.285 45.74 46 7,102,639
01/06/2015 45.63 46.17 45.02 45.83 6,222,584
01/05/2015 46.18 46.2 45.3 45.39 4,301,481
01/02/2015 45.91 46.11 45.31 45.61 2,769,632
12/31/2014 45.76 45.96 45.25 45.33 2,279,337
12/30/2014 46.29 46.31 45.38 45.48 2,733,729
12/29/2014 45.94 46.275 45.71 45.95 6,099,210
12/26/2014 45.85 46.06 45.575 45.78 2,888,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?