Carnival Corporation Historical Stock Prices

CCL 
$37.88
*  
0.61
1.64%
Get CCL Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.31  37.90  37.11  37.88 2,925,664
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
08/20/2014 37.56 37.78 37.46 37.74 1,345,929
08/19/2014 38.08 38.08 37.75 37.8 2,334,526
08/18/2014 37.83 37.94 37.73 37.86 1,518,761
08/15/2014 37.69 37.85 37.095 37.34 1,854,877
08/14/2014 37.27 37.49 37.05 37.49 2,538,982
08/13/2014 37.13 37.15 36.95 37.02 1,879,064
08/12/2014 37.15 37.31 36.87 36.95 2,503,750
08/11/2014 36.88 37.038 36.74 36.86 3,171,326
08/08/2014 36.43 36.63 36.3 36.45 2,921,959
08/07/2014 37.34 37.35 36.29 36.32 4,366,002
08/06/2014 35.85 36.53 35.76 36.24 3,881,676
08/05/2014 36.16 36.18 35.7 35.99 4,869,924
08/04/2014 36.21 36.42 35.951 36.31 3,277,274
08/01/2014 36.14 36.685 36.1 36.44 4,361,821
07/31/2014 36.34 36.78 36.18 36.22 4,670,325
07/30/2014 36.71 36.79 36.32 36.56 3,407,129
07/29/2014 36.61 36.71 36.275 36.33 3,297,947
07/28/2014 36.33 36.7 36.27 36.5 5,696,529
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
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?