Historical Stock Prices

CCL 
$42.12
*  
0.14
0.33%
Get CCL Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 42.13 42.17 41.85 42.12 1,642,932
11/25/2014 42.2 42.4 41.94 42.26 2,882,870
11/24/2014 41.96 42.06 41.81 41.99 2,569,458
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
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
05/27/2014 40.16 40.24 39.6 39.65 2,702,239
05/23/2014 39.66 40.035 39.63 40.02 1,764,830
05/22/2014 39.61 39.835 39.42 39.72 2,554,314
05/21/2014 39.4 39.63 39.09 39.59 3,922,436
05/20/2014 39.69 39.73 39.01 39.18 3,917,080
05/19/2014 38.06 38.92 37.92 38.84 4,601,997
05/16/2014 38.04 38.34 37.81 38.24 3,498,204
05/15/2014 38.68 38.75 38.255 38.54 2,435,904
05/14/2014 39.27 39.47 38.92 38.97 2,783,174
05/13/2014 39.8 39.97 39.24 39.35 1,527,266
05/12/2014 39.24 39.99 39.23 39.75 2,241,783
05/09/2014 39.19 39.32 38.87 39.13 2,184,984
05/08/2014 39.29 39.64 39.07 39.18 1,792,189
05/07/2014 39.18 39.55 39.13 39.26 2,595,093
05/06/2014 39.62 39.67 39 39.05 3,225,195
05/05/2014 38.6 38.945 38.16 38.91 2,739,520
05/02/2014 39.07 39.095 38.68 38.81 3,636,279
05/01/2014 39.3 39.379 38.59 38.66 3,856,321
04/30/2014 39.55 39.6 39.25 39.31 3,106,780
04/29/2014 38.76 39.74 38.75 39.54 4,487,937
04/28/2014 38.04 38.725 37.84 38.62 4,088,045
04/25/2014 38.15 38.34 38.025 38.06 2,732,169
04/24/2014 37.86 38.23 37.56 38.17 3,162,959
04/23/2014 37.56 37.8 37.39 37.42 2,312,298
04/22/2014 37.42 37.74 37.3 37.37 2,898,702
04/21/2014 37.32 37.505 37.1 37.23 2,028,530
04/17/2014 36.76 37.39 36.68 37.32 2,806,204
04/16/2014 36.47 36.54 36.28 36.54 2,281,939
04/15/2014 36.43 36.53 35.79 36.22 3,385,899
04/14/2014 36.61 36.82 36.23 36.48 4,293,523
04/11/2014 36.97 37.2 36.79 37.03 3,254,642
04/10/2014 38 38.26 37.37 37.42 2,075,204
04/09/2014 38.01 38.29 37.78 38.08 1,949,107
04/08/2014 37.85 38.15 37.67 38 3,131,083
04/07/2014 38.13 38.215 37.65 37.68 2,762,175
04/04/2014 38.77 38.9 37.78 37.9 3,824,636
04/03/2014 38.42 38.5 38.16 38.46 3,564,785
04/02/2014 38.1 38.18 37.78 38.04 2,826,948
04/01/2014 37.83 38.42 37.83 38.4 2,766,060
03/31/2014 37.55 37.86 37.42 37.86 3,055,681
03/28/2014 37.28 37.68 37.06 37.24 3,960,986
03/27/2014 37.68 37.7097 37.07 37.32 3,922,781
03/26/2014 37.9 38.141 37.55 37.64 5,900,150
03/25/2014 38.67 39.36 37.62 38.02 12,730,400
03/24/2014 40.17 40.2 39.7 40 5,795,580
03/21/2014 40.33 40.41 39.9 39.98 5,816,551
03/20/2014 39.21 40.075 39.06 39.99 2,670,081
03/19/2014 39.59 39.77 39.12 39.37 2,664,244
03/18/2014 39.19 39.85 39.06 39.61 3,155,873
03/17/2014 38.64 38.94 38.59 38.82 1,639,356
03/14/2014 38.43 38.7 38.1775 38.42 2,688,509
03/13/2014 39.13 39.28 38.24 38.51 4,510,814
03/12/2014 38.6 39.34 38.45 39.3 3,887,055
03/11/2014 38.76 39.17 38.73 38.75 3,247,208
03/10/2014 39.16 39.3 38.78 39.01 2,365,023
03/07/2014 39.1 39.58 38.89 39.5 3,937,761
03/06/2014 38.65 39.32 38.61 39.19 5,333,919
03/05/2014 39.3 39.365 38.95 39.28 3,186,450
03/04/2014 39.15 39.66 38.97 39.62 3,259,934
03/03/2014 38.68 39.06 38.5 38.52 4,305,726
02/28/2014 39.93 39.985 39.56 39.66 6,653,169
02/27/2014 40.26 40.63 40.22 40.45 3,671,917
02/26/2014 40.1 40.331 39.91 40.22 2,581,703
02/25/2014 40 40.23 39.645 40.08 2,240,536
02/24/2014 39.28 39.96 39.27 39.69 1,946,386
02/21/2014 39.01 39.551 39.01 39.42 2,317,931
02/20/2014 39.22 39.25 38.85 39.11 2,814,382
02/19/2014 39.65 39.67 39.12 39.18 2,780,960
02/18/2014 40.69 40.8 39.39 39.76 4,268,516
02/14/2014 40.31 40.77 40.08 40.76 1,517,792
02/13/2014 40 40.26 39.86 40.24 1,557,898
02/12/2014 40.29 40.4801 40.2 40.4 1,753,729
02/11/2014 39.78 40.49 39.75 40.28 3,118,004
02/10/2014 39.79 40.36 39.67 40.31 2,513,855
02/07/2014 40.36 40.43 39.585 39.91 2,916,076
02/06/2014 39.24 40.16 39.18 40.13 3,158,212
02/05/2014 38.93 39.05 38.6 38.62 3,498,132
02/04/2014 38.93 39.17 38.66 39.05 2,653,389
02/03/2014 39.42 39.43 37.96 38.75 9,866,409
01/31/2014 39.3 39.635 39.15 39.19 3,267,803
01/30/2014 39.99 40.22 39.73 40.04 2,034,379
01/29/2014 40.25 40.27 39.35 39.54 4,496,505
01/28/2014 40.39 40.81 40.27 40.59 5,928,219
01/27/2014 40.17 40.21 39.02 39.37 5,824,128
01/24/2014 40.18 40.18 39.11 39.15 6,148,460
01/23/2014 40.89 40.91 40.35 40.65 2,908,093
01/22/2014 41.29 41.3899 40.76 41.08 3,538,705
01/21/2014 41.63 41.7 40.51 40.83 3,915,343
01/17/2014 41.63 41.66 41.22 41.36 2,297,791
01/16/2014 41.46 41.585 41.22 41.53 2,253,334
01/15/2014 41.55 41.76 41.42 41.58 4,416,010
01/14/2014 41.49 41.68 41.185 41.52 3,386,977
01/13/2014 40.99 41.89 40.94 41.42 7,469,535
01/10/2014 40.3 41.29 40.18 41.25 6,450,484
01/09/2014 39.53 40 39.355 39.96 4,467,463
01/08/2014 39.76 39.77 39.11 39.4 4,236,702
01/07/2014 39.67 39.87 39.235 39.49 3,763,560
01/06/2014 39.82 39.84 39.175 39.23 3,599,869
01/03/2014 39.92 40.02 39.65 39.85 2,655,895
01/02/2014 39.64 39.995 39.61 39.81 2,953,583
12/31/2013 40.17 40.465 39.95 40.17 2,499,699
12/30/2013 40.06 40.18 39.8 40.14 3,001,755
12/27/2013 40.11 40.405 39.82 39.89 4,184,388
12/26/2013 39.5 39.63 39.35 39.54 1,832,308
12/24/2013 39.2 39.4801 39.12 39.44 1,730,973
12/23/2013 39.45 39.61 39.08 39.15 6,279,663
12/20/2013 39 39.04 38.43 38.85 11,550,330
12/19/2013 38.59 38.84 37.29 38.05 16,530,430
12/18/2013 36.64 37.15 36.26 37.11 5,451,111
12/17/2013 36.39 36.76 36.34 36.55 4,329,153
12/16/2013 35.88 36.71 35.88 36.47 6,702,556
12/13/2013 35.3 36.07 35.24 35.99 6,797,107
12/12/2013 35.43 35.64 35.15 35.34 2,997,510
12/11/2013 35.64 35.76 35.34 35.38 3,243,442
12/10/2013 35.64 35.85 35.485 35.69 2,863,981
12/09/2013 35.19 35.91 35.17 35.6 3,324,607
12/06/2013 35.08 35.45 34.91 35.34 4,529,462
12/05/2013 35 35.19 34.82 34.99 4,708,618
12/04/2013 35.24 35.59 35.16 35.55 5,142,829
12/03/2013 35.92 36 35.64 35.85 3,787,987
12/02/2013 35.9 36.23 35.88 36.08 2,539,592
11/29/2013 36.31 36.43 36.03 36.11 1,403,703
11/27/2013 36.1 36.34 36.01 36.19 3,291,754
11/26/2013 35.94 36.23 35.75 35.96 6,090,200
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?