Home > Quotes > CCL > Historical Prices

Historical Stock Prices

CCL 
$32.88
*  
0.11
  negative  
0.33%
Get CCL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 32.8 33.16 32.74 32.88 3,728,347
05/23/2013 32.61 33.13 32.51 32.99 6,346,174
05/22/2013 33.06 33.5 32.89 33.04 11,498,620
05/21/2013 32.92 34.06 32.92 33.81 22,520,710
05/20/2013 35.05 35.41 35.04 35.32 2,335,612
05/17/2013 35.01 35.12 34.705 35 2,551,818
05/16/2013 35.09 35.31 34.9 34.96 3,389,373
05/15/2013 35.1 35.21 34.9 35.05 3,362,805
05/14/2013 34.71 35.22 34.67 35.2 2,794,911
05/13/2013 34.82 34.93 34.62 34.79 3,614,275
05/10/2013 35.22 35.31 34.96 35.12 2,032,026
05/09/2013 35.52 35.64 35.13 35.22 2,943,529
05/08/2013 35.47 35.74 35.41 35.61 3,210,375
05/07/2013 35.23 35.55 35.12 35.54 3,928,177
05/06/2013 35.38 35.47 34.94 35.05 1,968,262
05/03/2013 35.01 35.52 34.9 35.34 5,541,476
05/02/2013 34.22 34.47 34.11 34.4 3,498,734
05/01/2013 34.43 34.5 33.86 33.93 4,607,702
04/30/2013 34.68 34.77 34.35 34.51 3,263,672
04/29/2013 34.54 34.96 34.32 34.82 3,193,285
04/26/2013 34.77 34.8 34.271 34.46 4,317,827
04/25/2013 34.25 34.867 34.07 34.61 6,263,936
04/24/2013 33.69 33.92 33.25 33.32 4,002,284
04/23/2013 33.4 33.65 33.26 33.53 4,892,277
04/22/2013 33.37 33.5 32.93 33.16 4,814,571
04/19/2013 33.58 33.69 33.25 33.39 4,469,030
04/18/2013 33.83 33.88 33.2 33.27 5,184,056
04/17/2013 33.45 33.46 32.95 33.23 5,344,274
04/16/2013 33.67 33.69 33.28 33.31 4,691,500
04/15/2013 33.88 34.0001 33.17 33.17 4,156,578
04/12/2013 33.9 34.16 33.8 34.13 2,675,208
04/11/2013 34.13 34.22 34.02 34.12 3,372,192
04/10/2013 34.02 34.23 33.92 34.08 2,862,761
04/09/2013 33.83 33.95 33.61 33.93 2,993,176
04/08/2013 33.43 33.74 33.36 33.74 2,934,721
04/05/2013 32.68 33.63 32.65 33.55 5,232,915
04/04/2013 33.05 33.21 32.66 33.1 9,166,479
04/03/2013 33.98 34.21 33.11 33.63 9,063,548
04/02/2013 34.1 34.39 33.95 34.22 2,978,411
04/01/2013 34.35 34.4 33.85 33.96 2,974,822
03/28/2013 33.895 34.4 33.85 34.3 5,273,344
03/27/2013 33.41 33.7 33.33 33.63 4,008,951
03/26/2013 33.49 33.9 33.34 33.77 4,123,818
03/25/2013 34 34.19 33.35 33.64 6,083,345
03/22/2013 33.46 34.16 33.46 34.04 7,011,836
03/21/2013 33.18 33.88 33.08 33.63 6,554,377
03/20/2013 33.55 33.78 33.4 33.64 4,088,542
03/19/2013 33.75 33.8301 33.1 33.21 8,909,154
03/18/2013 33.95 34.5 33.76 33.92 9,384,097
03/15/2013 34.04 35.26 33.54 34.95 18,675,540
03/14/2013 35.25 36.155 35.01 35.73 12,683,940
03/13/2013 35.21 35.77 35.06 35.71 3,691,448
03/12/2013 35.59 35.64 35.26 35.34 3,239,703
03/11/2013 35.48 35.93 35.37 35.64 4,648,216
03/08/2013 36.2 36.39 35.52 35.67 5,663,099
03/07/2013 36.07 36.47 36.0601 36.24 2,769,930
03/06/2013 36.25 36.4 36.08 36.14 2,860,281
03/05/2013 36.3 36.56 36.1 36.2 4,224,201
03/04/2013 35.86 36.2 35.72 36.14 3,523,502
03/01/2013 35.59 36.09 35.43 35.85 3,680,961
02/28/2013 35.62 36.15 35.56 35.77 5,297,204
02/27/2013 34.89 35.57 34.89 35.55 5,285,805
02/26/2013 34.74 34.89 34.37 34.63 4,834,053
02/25/2013 34.96 35.2 34.43 34.43 6,945,205
02/22/2013 35.39 35.47 34.82 34.99 6,276,101
02/21/2013 35.18 35.55 34.88 35.36 6,358,582
02/20/2013 36.31 36.4 35.43 35.43 7,425,626
02/19/2013 36.65 36.78 36.01 36.51 9,797,059
02/15/2013 37.2 37.5 36.84 36.92 5,936,864
02/14/2013 37.03 37.51 36.8 37.35 9,914,398
02/13/2013 38.64 38.75 36.97 37.46 7,953,861
02/12/2013 38.93 39.18 38.835 39.02 3,119,081
02/11/2013 38.79 38.88 38.56 38.72 4,202,308
02/08/2013 39.11 39.18 38.83 39.01 4,102,221
02/07/2013 38.99 39.025 38.525 38.98 4,172,573
02/06/2013 38.75 38.9 38.51 38.8 4,467,138
02/05/2013 38.65 38.82 38.5 38.56 3,787,876
02/04/2013 39.23 39.62 38.31 38.49 7,186,377
02/01/2013 39.18 39.27 38.895 39.15 3,843,720
01/31/2013 38.85 39.265 38.62 38.72 4,741,865
01/30/2013 38.89 39.14 38.825 38.89 4,212,400
01/29/2013 38.9 39.11 38.72 38.72 3,036,171
01/28/2013 39.06 39.24 38.89 39.03 3,761,686
01/25/2013 39.05 39.17 38.9 39.12 3,068,887
01/24/2013 38.68 39.07 38.65 38.9 4,004,758
01/23/2013 38.76 38.84 38.55 38.67 5,469,874
01/22/2013 38.9 38.9 38.23 38.43 5,472,041
01/18/2013 39.18 39.18 38.35 38.58 6,005,239
01/17/2013 38.48 38.48 38.0199 38.19 5,016,060
01/16/2013 38.3 38.38 37.7 37.82 6,739,955
01/15/2013 37.6 37.77 37.47 37.65 4,401,640
01/14/2013 37.25 37.6 37.25 37.37 3,050,897
01/11/2013 37.1 37.218 36.955 37.03 1,790,344
01/10/2013 37.5 37.5 36.96 37.14 3,407,806
01/09/2013 37 37.33 36.99 37.1 2,915,818
01/08/2013 37.41 37.45 36.83 37 3,532,380
01/07/2013 36.94 37.11 36.73 36.94 2,275,533
01/04/2013 36.8 37.15 36.71 37.06 3,028,373
01/03/2013 36.96 37.26 36.865 37.03 4,322,569
01/02/2013 37.25 37.5 37 37.5 3,284,358
12/31/2012 36.11 36.79 36.042 36.77 2,712,518
12/28/2012 36.21 36.62 36.02 36.03 2,412,551
12/27/2012 36.78 36.99 36.07 36.7 2,816,087
12/26/2012 37.14 37.14 36.5 36.6 2,479,370
12/24/2012 36.78 37.22 36.78 37.08 2,293,126
12/21/2012 37.5 37.79 36.885 37.02 6,757,112
12/20/2012 37.42 37.7 36.57 36.99 12,741,540
12/19/2012 39.92 39.95 38.995 39.06 5,397,389
12/18/2012 38.94 39.57 38.89 39.32 4,971,891
12/17/2012 38.01 38.81 37.94 38.6 5,231,562
12/14/2012 37.89 38.08 37.64 37.72 1,996,563
12/13/2012 37.91 38.32 37.62 37.71 2,694,189
12/12/2012 38.23 38.41 37.78 37.87 3,700,830
12/11/2012 38.03 38.12 37.73 37.85 2,108,082
12/10/2012 37.6 38.1 37.56 37.87 2,750,949
12/07/2012 37.58 37.92 37.4925 37.91 2,246,723
12/06/2012 37.27 37.63 37.11 37.56 3,310,723
12/05/2012 37.25 37.58 36.74 37.21 3,793,808
12/04/2012 38.05 38.15 37.5 37.78 4,304,185
12/03/2012 38.83 38.9 38.37 38.38 2,379,164
11/30/2012 38.76 38.91 38.3748 38.66 2,962,452
11/29/2012 38.76 38.95 38.48 38.6 2,677,032
11/28/2012 38.08 38.69 38.02 38.66 3,209,391
11/27/2012 38.59 38.93 38.07 38.12 3,979,875
11/26/2012 38.74 38.81 38.38 38.48 2,819,314
11/23/2012 38.79 39.08 38.75 39.08 1,209,465
11/21/2012 38.27 38.39 38.14 38.3 1,609,076
11/20/2012 38.12 38.3 37.84 38.18 3,118,560
11/19/2012 37.87 38.36 37.81 38.24 4,435,752
11/16/2012 38 38.02 36.99 37.25 5,206,350
11/15/2012 37.51 37.83 37.1301 37.39 3,166,577
11/14/2012 38.54 38.73 37.75 37.83 3,251,999
11/13/2012 38.24 38.755 38.18 38.41 2,262,320
11/12/2012 39.23 39.23 38.19 38.46 3,489,957
11/09/2012 38.3 39.37 38.24 39.16 3,465,151
11/08/2012 38.76 39.03 38.27 38.27 3,602,973
11/07/2012 38.69 38.94 38.27 38.65 2,508,035
11/06/2012 38.69 39 38.62 38.97 2,407,516
11/05/2012 38.53 38.73 38.04 38.66 2,073,956
11/02/2012 39.16 39.34 38.69 38.75 4,275,129
11/01/2012 38.08 38.89 38.04 38.85 3,046,780
10/31/2012 38.5 38.66 37.81 37.87 3,219,661
10/26/2012 38.74 38.76 37.83 37.85 3,752,356
10/25/2012 39.08 39.4 38.54 38.66 6,969,282
10/24/2012 38.03 38.12 37.63 37.77 2,453,270
10/23/2012 37.83 37.93 37.595 37.74 2,812,907
10/22/2012 38.43 38.52 38.06 38.45 1,882,888
10/19/2012 38.69 38.75 37.91 38.19 2,966,674
10/18/2012 38.56 39.23 38.56 38.81 3,629,223
10/17/2012 38.19 38.97 38.08 38.56 3,731,256
10/16/2012 37.77 38 37.67 37.8 2,673,115
10/15/2012 36.98 37.34 36.95 37.28 3,304,421
10/12/2012 37.04 37.28 36.54 36.76 2,475,417
10/11/2012 36.91 37.28 36.79 36.87 2,295,919
10/10/2012 36.91 37.08 36.58 36.63 1,825,182
10/09/2012 37.12 37.31 36.74 36.88 3,724,533
10/08/2012 37.06 37.44 37.03 37.15 1,730,053
10/05/2012 37.69 37.74 37 37.13 5,598,101
10/04/2012 37.24 37.3 36.82 36.87 5,108,487
10/03/2012 36.66 36.7425 36.32 36.57 4,700,830
10/02/2012 36.26 36.48 36.02 36.15 2,509,857
10/01/2012 36.65 36.84 35.91 36.02 4,003,367
09/28/2012 36.7 36.75 36.32 36.43 3,894,324
09/27/2012 36.73 36.92 36.445 36.5 4,891,739
09/26/2012 37.46 37.59 36.64 36.76 6,357,852
09/25/2012 38.98 39 37.07 37.08 9,554,773
09/24/2012 37.12 37.39 36.96 37 5,494,784
09/21/2012 37.91 37.91 37.21 37.39 4,227,054
09/20/2012 37.61 37.87 37.38 37.6 2,594,938
09/19/2012 37.61 38.04 37.41 37.71 2,625,036
09/18/2012 37.36 37.7 37.27 37.59 2,297,264
09/17/2012 37.94 37.94 37.48 37.64 2,594,972
09/14/2012 37.71 38.14 37.62 37.96 4,124,159
09/13/2012 36.53 37.88 36.53 37.82 5,264,312
09/12/2012 37.1 37.2 36.64 36.85 2,748,620
09/11/2012 36.72 37.2 36.54 36.89 3,578,310
09/10/2012 37.07 37.07 36.49 36.52 3,402,713
09/07/2012 36.1 37.07 36.06 37.05 4,789,218
09/06/2012 34.88 36.23 34.88 35.93 5,536,549
09/05/2012 34.8 34.92 34.57 34.72 2,461,780
09/04/2012 34.6 35 34.41 34.79 2,848,186
08/31/2012 35.07 35.18 34.64 34.68 2,897,352
08/30/2012 35.02 35.19 34.83 35.03 1,999,879
08/29/2012 34.95 35.4 34.92 35.18 3,579,232
08/28/2012 33.74 35.24 33.69 34.98 6,308,374
08/27/2012 33.46 34.05 33 33.96 5,189,667
08/24/2012 33.33 33.35 32.86 33.27 2,839,153
08/23/2012 34.05 34.05 33.27 33.31 3,718,420
08/22/2012 34.04 34.28 33.94 34.09 3,087,980
08/21/2012 34.25 34.81 34.25 34.6 3,420,628
08/20/2012 33.96 34.3 33.9 34.25 2,123,678
08/17/2012 33.89 34.25 33.83 34.14 2,597,856
08/16/2012 33.63 34.08 33.55 34 2,088,962
08/15/2012 34.25 34.31 33.6 33.68 3,569,385
08/14/2012 34.05 34.2 33.9 33.99 2,291,767
08/13/2012 33.95 34.03 33.71 33.99 1,817,981
08/10/2012 33.97 34.12 33.86 34.05 1,494,404
08/09/2012 33.96 34.14 33.88 34.01 1,948,394
08/08/2012 34.19 34.32 34.03 34.1 2,338,561
08/07/2012 34.27 34.6199 34.23 34.43 1,702,183
08/06/2012 34.04 34.321 33.93 34.18 2,088,072
08/03/2012 33.43 34.2 33.38 34.03 2,918,269
08/02/2012 33.36 33.77 32.64 33.03 4,726,532
08/01/2012 33.68 33.98 33.4 33.61 3,856,617
07/31/2012 33.56 33.72 33.25 33.28 4,328,407
07/30/2012 33.8 34.04 33.66 33.75 3,040,937
07/27/2012 32.86 33.93 32.82 33.8 4,558,396
07/26/2012 32.46 32.85 31.9 32.715 5,965,885
07/25/2012 32.38 32.6 32.01 32.42 4,118,484
07/24/2012 32.37 32.419 31.65 31.88 3,513,770
07/23/2012 32.24 32.46 31.81 32.28 2,881,807
07/20/2012 33.25 33.3 32.85 32.91 3,843,022
07/19/2012 33.04 33.73 32.98 33.4 3,681,615
07/18/2012 32.49 33.11 32.32 32.94 2,714,327
07/17/2012 32.45 32.97 32.28 32.79 3,157,878
07/16/2012 32.56 32.6 32.2 32.46 2,536,947
07/13/2012 32.24 32.52 32.22 32.44 2,744,280
07/12/2012 32.54 32.6 31.99 32.1 5,531,689
07/11/2012 33 33.05 32.44 32.81 2,969,626
07/10/2012 33.68 33.71 32.78 32.94 3,191,750
07/09/2012 33.69 33.75 33.11 33.3 2,430,706
07/06/2012 34 34 33.46 33.68 2,722,598
07/05/2012 34.27 34.36 33.88 33.99 3,009,337
07/03/2012 34.28 34.47 34.163 34.29 2,024,716
07/02/2012 34.52 34.55 34.15 34.42 3,862,151
06/29/2012 34.7 34.7 34.19 34.27 4,298,931
06/28/2012 33.58 33.9 33.35 33.74 3,519,995
06/27/2012 33.44 33.87 33.34 33.75 3,864,180
06/26/2012 33.49 33.9899 33.36 33.73 4,132,706
06/25/2012 33.37 33.78 33.26 33.5 6,600,439
06/22/2012 34.74 34.81 33.25 33.66 11,582,990
06/21/2012 35.51 35.59 34.45 34.58 5,853,398
06/20/2012 35.51 35.61 35.16 35.34 4,448,947
06/19/2012 35.26 35.48 35.03 35.11 6,483,646
06/18/2012 34.65 35.1 34.5 34.72 3,981,813
06/15/2012 34.4 34.88 34.38 34.76 5,376,699
06/14/2012 33.72 34.63 33.56 34.56 5,417,409
06/13/2012 33.51 34.25 33.4 33.58 5,803,948
06/12/2012 32.91 33.92 32.82 33.82 6,574,186
06/11/2012 33.05 33.12 32.69 32.72 4,267,229
06/08/2012 32.03 33.05 31.9 33.03 4,816,541
06/07/2012 32.43 32.53 32.06 32.15 4,072,700
06/06/2012 31.41 31.92 31.35 31.82 2,821,991
06/05/2012 30.83 31.26 30.83 31.075 3,162,043
06/04/2012 31.11 31.33 30.65 31.02 4,067,294
06/01/2012 31.55 31.71 31.03 31.08 5,862,869
05/31/2012 32.03 32.33 31.69 32.09 5,363,516
05/30/2012 31.9 32.16 31.86 31.92 5,811,174
05/29/2012 32.17 32.33 31.96 32.26 3,002,578
05/25/2012 32.15 32.33 31.87 31.95 3,290,352
05/24/2012 32.04 32.19 31.82 32.16 3,766,999
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.