Carnival Corporation Historical Stock Prices

CCL 
$50.85
*  
0.27
0.53%
Get CCL Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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.
16:00  50.99  51.11  50.53  50.85 2,380,470
07/27/2015 50.93 51.11 50.53 50.85 2,390,128
07/24/2015 51.68 51.81 50.83 51.12 2,637,568
07/23/2015 52.31 52.42 51.6999 51.81 2,278,735
07/22/2015 51.87 52.395 51.85 52.37 2,266,401
07/21/2015 52.39 52.47 51.72 51.96 2,477,554
07/20/2015 52.34 52.38 52.03 52.15 2,960,666
07/17/2015 52.15 52.33 52.01 52.1 2,874,128
07/16/2015 52.33 52.3982 51.925 52.21 3,577,163
07/15/2015 52.17 52.26 51.7 51.84 3,569,467
07/14/2015 52.2 52.4 52.03 52.2 2,725,999
07/13/2015 51.59 52.11 51.56 51.83 4,258,927
07/10/2015 50.51 50.76 50.15 50.58 4,469,094
07/09/2015 49.95 50.02 49.18 49.2 2,722,617
07/08/2015 49.6 49.71 48.92 48.93 3,996,959
07/07/2015 49.33 50.2651 48.57 50.2 3,988,091
07/06/2015 49.45 49.965 49.01 49.36 3,431,894
07/02/2015 49.88 50.07 49.435 49.86 2,894,347
07/01/2015 49.91 50.16 49.41 49.63 3,995,971
06/30/2015 49.54 49.76 49.02 49.39 3,235,181
06/29/2015 50.06 50.22 48.9 48.95 3,203,267
06/26/2015 50.52 50.81 50.42 50.6 4,451,182
06/25/2015 50.56 51 49.97 50.04 5,083,366
06/24/2015 50.29 50.94 49.81 49.84 5,375,186
06/23/2015 49.91 50.11 49.06 49.48 5,867,640
06/22/2015 50.42 50.65 49.52 49.92 6,133,722
06/19/2015 48.63 49.12 48.53 48.92 6,293,559
06/18/2015 47.59 48.71 47.47 48.62 4,044,447
06/17/2015 47.21 47.69 46.99 47.58 2,216,057
06/16/2015 47.12 47.63 46.88 47.45 2,121,927
06/15/2015 46.91 47.29 46.55 47.23 2,266,332
06/12/2015 47.25 47.65 47.2 47.42 1,890,879
06/11/2015 47.17 47.855 47.02 47.83 2,812,804
06/10/2015 47.33 47.63 46.985 47 4,142,508
06/09/2015 46.92 47.24 46.78 47.2 2,070,120
06/08/2015 47 47.4 46.91 47.02 1,965,631
06/05/2015 47.19 47.52 46.93 47.25 2,073,215
06/04/2015 47.37 47.79 47.27 47.39 3,020,184
06/03/2015 47.49 47.9199 47.39 47.82 2,742,972
06/02/2015 46.72 47.26 46.66 47.03 2,134,590
06/01/2015 46.49 46.89 46.25 46.78 2,316,925
05/29/2015 46.97 47.17 46.31 46.33 3,738,380
05/28/2015 47.39 47.39 46.93 47.15 2,113,530
05/27/2015 47.5 47.75 47.27 47.59 1,962,949
05/26/2015 47.27 47.34 46.835 46.95 2,772,024
05/22/2015 47.3 47.65 47.09 47.35 2,373,683
05/21/2015 47.41 47.71 47.26 47.4 2,277,253
05/20/2015 47.89 48.115 47.51 47.52 3,368,057
05/19/2015 47.95 48.56 47.94 48.36 3,277,644
05/18/2015 47.81 48.22 47.71 47.91 2,203,233
05/15/2015 47.81 48.07 47.63 47.9 3,599,120
05/14/2015 46.37 47.39 46.33 47.37 4,364,502
05/13/2015 46.28 46.45 45.71 45.77 3,468,704
05/12/2015 46.05 46.09 45.59 45.8 2,015,348
05/11/2015 46.77 46.91 46.2 46.23 2,813,650
05/08/2015 45.57 46.27 45.51 46.16 4,731,777
05/07/2015 44.17 44.71 44.035 44.48 4,358,651
05/06/2015 43.41 43.7 43.1 43.45 3,426,513
05/05/2015 43.96 44.15 43.34 43.4 2,457,469
05/04/2015 44.64 44.88 44.29 44.33 2,498,775
05/01/2015 43.88 44.58 43.88 44.53 2,697,489
04/30/2015 44.72 44.75 43.69 43.97 4,208,564
04/29/2015 45.44 45.47 43.76 44.4 7,737,398
04/28/2015 45.54 45.63 45.01 45.42 2,565,509
04/27/2015 46.87 46.95 45.79 45.82 2,863,297
*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?