Carnival Corporation Historical Stock Prices

CCL 
$36.585
*  
0.095
0.26%
Get CCL Alerts
*Delayed - data as of Jul. 28, 2014 14:47 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:47  36.33  36.70  36.27  36.585 4,228,490
07/25/2014 36.83 36.9 36.615 36.68 2,561,797
07/24/2014 37.01 37.52 37.01 37.21 4,785,863
07/23/2014 36.38 36.62 36.2 36.5 2,704,284
07/22/2014 36.47 36.49 36.22 36.36 2,533,642
07/21/2014 36.25 36.36 35.88 36.25 2,999,538
07/18/2014 36.2 36.69 36.17 36.52 2,744,253
07/17/2014 36.49 36.56 35.96 36.05 2,762,906
07/16/2014 36.94 37.01 36.62 36.74 3,152,679
07/15/2014 36.86 36.97 36.58 36.61 3,239,821
07/14/2014 36.9 36.97 36.71 36.89 3,039,613
07/11/2014 36.35 36.94 36.29 36.8 4,623,966
07/10/2014 36.13 36.65 36.13 36.43 4,302,558
07/09/2014 36.87 37.03 36.71 36.97 4,684,147
07/08/2014 37.5 37.59 37.01 37.11 3,842,922
07/07/2014 37.8 37.85 37.53 37.65 2,332,301
07/03/2014 37.65 37.95 37.6 37.87 2,867,991
07/02/2014 37.64 37.8 37.485 37.56 2,981,037
07/01/2014 37.76 37.83 37.49 37.52 3,860,511
06/30/2014 37.97 38.04 37.46 37.65 3,534,169
06/27/2014 37.87 38.1025 37.73 37.94 3,219,620
06/26/2014 37.99 38.22 37.8 37.99 3,914,315
06/25/2014 37.92 38.21 37.77 38.03 6,041,493
06/24/2014 38.62 39.26 38.16 38.23 9,457,981
06/23/2014 39 39.62 38.92 39.41 4,941,811
06/20/2014 38.86 39.43 38.81 39.11 4,794,642
06/19/2014 38.43 38.87 38.42 38.81 2,847,826
06/18/2014 38.34 38.7 38.1899 38.62 3,323,597
06/17/2014 38.09 38.72 38 38.72 2,608,135
06/16/2014 38.52 38.73 38.3 38.42 2,691,553
06/13/2014 38.88 39.115 38.62 38.92 2,411,449
06/12/2014 40 40.06 38.99 39.08 3,306,705
06/11/2014 40.13 40.26 40 40.15 3,700,254
06/10/2014 40.24 40.32 39.66 40.18 3,388,240
06/09/2014 40.59 40.65 40.14 40.55 5,166,828
06/06/2014 40.55 40.58 40.125 40.25 4,716,013
06/05/2014 40.12 40.19 39.95 40.19 2,678,820
06/04/2014 40.08 40.24 39.95 40.09 3,819,510
06/03/2014 39.88 40.16 39.84 40.16 3,894,987
06/02/2014 40.09 40.368 39.93 40.02 1,692,184
05/30/2014 39.64 40.3 39.58 40.03 2,425,199
05/29/2014 39.37 39.76 39.33 39.74 1,985,231
05/28/2014 39.61 39.615 39.25 39.52 2,118,751
05/27/2014 40.16 40.24 39.6 39.65 2,702,239
05/23/2014 39.66 40.035 39.63 40.02 1,764,830
05/22/2014 39.61 39.835 39.42 39.72 2,554,314
05/21/2014 39.4 39.63 39.09 39.59 3,922,436
05/20/2014 39.69 39.73 39.01 39.18 3,917,080
05/19/2014 38.06 38.92 37.92 38.84 4,601,997
05/16/2014 38.04 38.34 37.81 38.24 3,498,204
05/15/2014 38.68 38.75 38.255 38.54 2,435,904
05/14/2014 39.27 39.47 38.92 38.97 2,783,174
05/13/2014 39.8 39.97 39.24 39.35 1,527,266
05/12/2014 39.24 39.99 39.23 39.75 2,241,783
05/09/2014 39.19 39.32 38.87 39.13 2,184,984
05/08/2014 39.29 39.64 39.07 39.18 1,792,189
05/07/2014 39.18 39.55 39.13 39.26 2,595,093
05/06/2014 39.62 39.67 39 39.05 3,225,195
05/05/2014 38.6 38.945 38.16 38.91 2,739,520
05/02/2014 39.07 39.095 38.68 38.81 3,636,279
05/01/2014 39.3 39.379 38.59 38.66 3,856,321
04/30/2014 39.55 39.6 39.25 39.31 3,106,780
04/29/2014 38.76 39.74 38.75 39.54 4,487,937
04/28/2014 38.04 38.725 37.84 38.62 4,088,045
04/25/2014 38.15 38.34 38.025 38.06 2,732,169
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.

Research Brokers before you trade

Want to trade FX?