Carnival Corporation Historical Stock Prices

CCL 
$41.9
*  
0.33
0.79%
Get CCL Alerts
*Delayed - data as of Nov. 24, 2014 10:02 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
10:02  41.96  42.06  41.87  41.90 279,447
11/21/2014 41.72 41.87 41.45 41.57 3,728,710
11/20/2014 41.43 41.78 41.38 41.6 2,137,081
11/19/2014 41.76 41.88 41.52 41.59 4,427,071
11/18/2014 41.61 42.5 41.56 42.27 3,545,665
11/17/2014 41.52 41.64 41.19 41.51 2,669,399
11/14/2014 40.8 41.57 40.66 41.5 2,872,085
11/13/2014 40.76 41.14 40.55 40.9 3,638,255
11/12/2014 40.32 40.52 40.12 40.43 2,837,931
11/11/2014 40.82 40.83 40.4 40.63 3,509,770
11/10/2014 40.33 40.3699 40.01 40.31 3,043,679
11/07/2014 39.92 40.4 39.88 40.4 4,076,837
11/06/2014 40.09 40.57 39.93 40.57 4,279,348
11/05/2014 40.16 40.2 39.67 39.99 2,906,725
11/04/2014 40.28 40.28 39.61 39.97 2,509,681
11/03/2014 40.15 40.35 39.94 40.07 2,839,710
10/31/2014 40.42 40.52 39.91 40.15 3,735,405
10/30/2014 39.01 40.1 39.01 40.07 5,302,619
10/29/2014 39.26 39.585 39 39.38 4,039,050
10/28/2014 38.62 39.09 38.28 39.09 3,785,525
10/27/2014 38.38 38.625 38.07 38.33 3,202,696
10/24/2014 37.49 38.6 37.44 38.52 4,473,396
10/23/2014 37.65 38.28 37.25 37.83 7,430,273
10/22/2014 37.4 38.44 37.36 37.76 5,696,817
10/21/2014 36.85 38.01 36.61 38 8,699,841
10/20/2014 35.36 36.14 35.25 35.92 6,960,783
10/17/2014 34.1 35.37 34.02 34.92 10,288,570
10/16/2014 34.02 35.11 33.89 34.69 9,474,352
10/15/2014 34.41 34.99 33.11 34.41 16,257,470
10/14/2014 34.63 35.34 34.4 34.64 9,873,236
10/13/2014 35.82 35.82 33.74 33.88 9,915,592
10/10/2014 35.64 36.33 35.43 35.51 6,236,451
10/09/2014 37.43 37.71 35.65 35.67 10,500,780
10/08/2014 37.44 37.74 36.655 37.67 6,118,647
10/07/2014 38.85 38.89 37.32 37.34 9,767,063
10/06/2014 39.91 40.12 39.465 39.5 6,188,653
10/03/2014 38.94 39.72 38.82 39.58 3,655,477
10/02/2014 39.1 39.12 37.67 38.58 9,583,536
10/01/2014 40 40.05 39.06 39.14 4,786,395
09/30/2014 40.33 40.5 40.15 40.17 3,092,820
09/29/2014 40.57 40.73 40.3 40.4 3,584,103
09/26/2014 40.5 40.96 40.42 40.87 2,590,758
09/25/2014 40.91 41.19 40.46 40.46 4,341,192
09/24/2014 40.5 41.16 40.28 41.12 6,976,268
09/23/2014 42.04 42.31 39.93 40.51 14,964,510
09/22/2014 40.46 40.53 40.22 40.34 5,160,302
09/19/2014 40.62 41.16 40.43 40.72 8,677,131
09/18/2014 39.83 40.12 39.82 40.11 3,394,985
09/17/2014 39.5 39.87 39.43 39.71 3,041,996
09/16/2014 39.14 39.66 39.06 39.5 3,078,466
09/15/2014 39.1 39.43 38.98 39.41 3,266,512
09/12/2014 39.39 39.39 39 39.18 2,504,483
09/11/2014 38.73 39.29 38.71 39.28 2,766,183
09/10/2014 38.69 38.895 38.5 38.87 2,840,920
09/09/2014 39.07 39.19 38.565 38.68 3,434,010
09/08/2014 38.96 39.17 38.79 39.12 2,441,770
09/05/2014 38.92 39.35 38.74 39.33 3,093,039
09/04/2014 38.42 39.34 38.41 39.09 4,097,385
09/03/2014 38.08 38.38 38.08 38.21 2,290,693
09/02/2014 37.73 38.02 37.6 37.95 2,956,452
08/29/2014 37.35 37.9 37.11 37.88 2,926,164
08/28/2014 37.47 37.56 37.23 37.27 2,045,797
08/27/2014 37.92 38.12 37.74 37.88 3,123,531
08/26/2014 37.85 38.06 37.7 38.01 2,317,417
08/25/2014 38 38.05 37.68 37.8 2,131,256
08/22/2014 37.75 38 37.66 37.91 1,847,237
08/21/2014 37.92 38.06 37.71 37.77 2,047,606
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?