Carnival Corporation Common Stock Historical Stock Prices

CCL 
$49.05
*  
0.34
0.7%
Get CCL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCL After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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 49.07 49.79 48.25 49.05 5,876,407
04/28/2016 48.79 49.475 48.61 48.71 4,475,601
04/27/2016 49.21 49.76 49.105 49.49 3,450,170
04/26/2016 49.17 49.69 48.83 49.13 3,125,697
04/25/2016 48.74 49.7 48.66 49.24 3,606,215
04/22/2016 49.1 49.99 48.13 48.51 4,882,292
04/21/2016 49.69 50.04 49.055 49.18 5,332,688
04/20/2016 50.61 50.75 49.91 50.04 3,741,920
04/19/2016 51.08 51.2364 50.52 50.6 3,253,094
04/18/2016 51.86 51.97 50.2 50.84 5,266,829
04/15/2016 51.53 51.74 50.92 51.02 4,737,799
04/14/2016 51.66 51.9761 51.04 51.57 2,772,597
04/13/2016 51.52 51.79 51.17 51.68 4,515,483
04/12/2016 51.28 51.39 50.82 51.23 3,538,649
04/11/2016 51.46 51.67 50.76 50.8 3,977,134
04/08/2016 51.71 51.71 51.015 51.14 2,961,662
04/07/2016 51.84 51.84 50.96 51.18 2,975,431
04/06/2016 51.92 52.07 51.42 51.99 3,961,323
04/05/2016 52.19 52.31 51.32 51.5 5,511,451
04/04/2016 52.8 53.205 52.525 53.03 3,586,908
04/01/2016 52.2 52.9 52.01 52.75 5,386,658
03/31/2016 52.29 53.05 52.15 52.77 7,716,663
03/30/2016 50.78 52.39 50.78 52.37 9,515,606
03/29/2016 49.11 49.765 49.04 49.64 4,379,469
03/28/2016 48.98 49.43 48.79 49.02 4,199,467
03/24/2016 48.21 49.02 47.9 48.92 4,338,722
03/23/2016 48.89 49.09 47.91 48.06 5,313,669
03/22/2016 47.94 48.84 47.94 48.75 7,001,958
03/21/2016 49.63 49.81 49.315 49.78 2,932,015
03/18/2016 48.95 49.91 48.91 49.63 6,236,705
03/17/2016 48.84 49.33 48.46 48.97 4,459,699
03/16/2016 47.74 49.04 47.54 48.83 3,835,435
03/15/2016 47.71 48.38 47.6 47.91 2,472,591
03/14/2016 48.08 48.65 47.99 48.12 3,275,256
03/11/2016 46.87 47.92 46.65 47.91 3,653,347
03/10/2016 46.39 47.395 45.74 46.3 4,791,646
03/09/2016 46.51 46.68 45.98 46.47 3,974,962
03/08/2016 46.88 47.135 46.32 46.36 5,538,926
03/07/2016 47.54 47.8 46.84 47.05 4,609,979
03/04/2016 48.03 48.185 47.43 47.97 5,087,348
03/03/2016 47.39 48.06 46.83 48.05 7,237,683
03/02/2016 48.69 48.87 47.94 48.16 3,922,444
03/01/2016 48.59 48.97 48.02 48.96 4,368,497
02/29/2016 48.33 48.82 47.94 47.96 4,114,941
02/26/2016 48.66 48.86 47.73 48.34 4,829,972
02/25/2016 48.04 48.62 47.96 48.51 4,297,398
02/24/2016 46.98 48.07 46.6 48.03 5,282,360
02/23/2016 47.75 48.58 47.63 48.1 6,061,061
02/22/2016 46.49 47.78 46.44 47.73 6,755,987
02/19/2016 45.36 46.55 44.83 46.39 4,931,571
02/18/2016 45.94 46.059 45.16 45.34 4,360,275
02/17/2016 45.23 46.15 45.13 45.92 5,846,072
02/16/2016 44.62 45.595 44.06 45.02 5,145,144
02/12/2016 43.28 44.145 42.84 44.06 4,834,851
02/11/2016 42.71 43.69 42.67 43.19 6,703,008
02/10/2016 43.44 44.57 43.31 43.41 7,325,389
02/09/2016 40.77 43.64 40.52 42.97 9,800,448
02/08/2016 42.3 42.49 40.82 41.92 12,096,530
02/05/2016 44.85 45.03 42.88 43.04 9,093,620
02/04/2016 45.5 45.715 44.82 45.51 7,697,677
02/03/2016 45.61 45.93 44.94 45.39 8,646,046
02/02/2016 47.25 47.31 44.51 45.08 16,120,990
02/01/2016 48.1 49.13 47.77 48.97 7,057,091
01/29/2016 46.94 48.13 46.91 48.13 8,603,672
01/28/2016 48.44 48.49 45.81 46.86 12,679,050
*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?