Historical Stock Prices

CCL 
$47.35
*  
0.05
0.11%
Get CCL Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/24/2015 46.54 46.6 46.13 46.38 2,138,613
04/23/2015 46.45 46.62 46.21 46.29 2,190,701
04/22/2015 46.62 46.75 46.26 46.62 1,900,765
04/21/2015 46.63 46.91 46.315 46.59 2,621,945
04/20/2015 46.27 46.87 45.94 46.49 4,904,425
04/17/2015 47.09 47.24 46.5 47.01 4,217,454
04/16/2015 46.98 47.61 46.8 47.27 4,085,094
04/15/2015 47.36 47.58 46.98 47.01 2,712,682
04/14/2015 47.82 47.95 47.35 47.49 2,726,833
04/13/2015 48.19 48.52 47.75 47.83 2,484,628
04/10/2015 48.5 48.59 48.25 48.33 1,775,023
04/09/2015 48.55 48.66 48.05 48.51 2,963,698
04/08/2015 49.04 49.21 48.499 48.61 4,736,309
04/07/2015 48.43 49.16 48.3 48.71 6,953,911
04/06/2015 47.65 48.07 47.45 47.76 3,997,697
04/02/2015 47.58 48.1464 47.42 47.97 3,910,724
04/01/2015 47.81 48 47.01 47.48 3,134,699
03/31/2015 47.39 48.08 47.33 47.84 5,459,850
03/30/2015 47.44 47.77 46.75 47.72 4,948,441
03/27/2015 46.81 47.7 46.25 47.12 12,473,280
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
*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?