Historical Stock Prices

CCL 
$49.5
*  
0.24
0.48%
Get CCL Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 49.27 49.66 49.04 49.5 3,564,005
08/27/2015 49.03 49.82 48.6 49.74 5,525,738
08/26/2015 48.78 49 47.37 48.85 5,923,123
08/25/2015 48.42 48.94 47.32 47.34 7,938,251
08/24/2015 46.54 48.38 44.7201 46.48 8,377,897
08/21/2015 49.46 49.7 48.26 48.38 6,388,175
08/20/2015 51.55 51.6 49.89 49.93 5,183,060
08/19/2015 52.09 52.69 51.925 52.3 2,269,286
08/18/2015 52.94 53.07 52.6451 52.8 1,880,892
08/17/2015 52.26 53.07 52.21 52.89 2,248,068
08/14/2015 52.23 52.52 51.99 52.44 2,223,841
08/13/2015 51.46 52.44 51.31 52.11 3,394,991
08/12/2015 51.78 51.85 50.91 51.16 4,019,465
08/11/2015 51.92 52.33 51.67 52.19 3,559,414
08/10/2015 52.8 53.01 52.22 52.42 3,814,982
08/07/2015 52.15 52.23 51.56 52.13 3,478,771
08/06/2015 52.96 53.06 51.84 52.09 4,136,666
08/05/2015 52.38 53.08 52.32 52.63 3,724,984
08/04/2015 52.44 52.55 51.68 51.87 3,400,001
08/03/2015 53.15 53.18 51.88 52.22 4,074,595
07/31/2015 53.6 54.05 53.15 53.29 5,525,710
07/30/2015 51.56 52 51.16 51.88 2,914,011
07/29/2015 51.83 52.45 51.78 52.1 3,390,548
07/28/2015 50.83 51.38 50.68 51.34 2,499,566
07/27/2015 50.93 51.11 50.53 50.85 2,390,128
07/24/2015 51.68 51.81 50.83 51.12 2,637,568
07/23/2015 52.31 52.42 51.6999 51.81 2,278,735
07/22/2015 51.87 52.395 51.85 52.37 2,266,401
07/21/2015 52.39 52.47 51.72 51.96 2,477,554
07/20/2015 52.34 52.38 52.03 52.15 2,960,666
07/17/2015 52.15 52.33 52.01 52.1 2,874,128
07/16/2015 52.33 52.3982 51.925 52.21 3,577,163
07/15/2015 52.17 52.26 51.7 51.84 3,569,467
07/14/2015 52.2 52.4 52.03 52.2 2,725,999
07/13/2015 51.59 52.11 51.56 51.83 4,258,927
07/10/2015 50.51 50.76 50.15 50.58 4,469,094
07/09/2015 49.95 50.02 49.18 49.2 2,722,617
07/08/2015 49.6 49.71 48.92 48.93 3,996,959
07/07/2015 49.33 50.2651 48.57 50.2 3,988,091
07/06/2015 49.45 49.965 49.01 49.36 3,431,894
07/02/2015 49.88 50.07 49.435 49.86 2,894,347
07/01/2015 49.91 50.16 49.41 49.63 3,995,971
06/30/2015 49.54 49.76 49.02 49.39 3,235,181
06/29/2015 50.06 50.22 48.9 48.95 3,203,267
06/26/2015 50.52 50.81 50.42 50.6 4,451,182
06/25/2015 50.56 51 49.97 50.04 5,083,366
06/24/2015 50.29 50.94 49.81 49.84 5,375,186
06/23/2015 49.91 50.11 49.06 49.48 5,867,640
06/22/2015 50.42 50.65 49.52 49.92 6,133,722
06/19/2015 48.63 49.12 48.53 48.92 6,293,559
06/18/2015 47.59 48.71 47.47 48.62 4,044,447
06/17/2015 47.21 47.69 46.99 47.58 2,216,057
06/16/2015 47.12 47.63 46.88 47.45 2,121,927
06/15/2015 46.91 47.29 46.55 47.23 2,266,332
06/12/2015 47.25 47.65 47.2 47.42 1,890,879
06/11/2015 47.17 47.855 47.02 47.83 2,812,804
06/10/2015 47.33 47.63 46.985 47 4,142,508
06/09/2015 46.92 47.24 46.78 47.2 2,070,120
06/08/2015 47 47.4 46.91 47.02 1,965,631
06/05/2015 47.19 47.52 46.93 47.25 2,073,215
06/04/2015 47.37 47.79 47.27 47.39 3,020,184
06/03/2015 47.49 47.9199 47.39 47.82 2,742,972
06/02/2015 46.72 47.26 46.66 47.03 2,134,590
06/01/2015 46.49 46.89 46.25 46.78 2,316,925
05/29/2015 46.97 47.17 46.31 46.33 3,738,380
05/28/2015 47.39 47.39 46.93 47.15 2,113,530
05/27/2015 47.5 47.75 47.27 47.59 1,962,949
05/26/2015 47.27 47.34 46.835 46.95 2,772,024
05/22/2015 47.3 47.65 47.09 47.35 2,373,683
05/21/2015 47.41 47.71 47.26 47.4 2,277,253
05/20/2015 47.89 48.115 47.51 47.52 3,368,057
05/19/2015 47.95 48.56 47.94 48.36 3,277,644
05/18/2015 47.81 48.22 47.71 47.91 2,203,233
05/15/2015 47.81 48.07 47.63 47.9 3,599,120
05/14/2015 46.37 47.39 46.33 47.37 4,364,502
05/13/2015 46.28 46.45 45.71 45.77 3,468,704
05/12/2015 46.05 46.09 45.59 45.8 2,015,348
05/11/2015 46.77 46.91 46.2 46.23 2,813,650
05/08/2015 45.57 46.27 45.51 46.16 4,731,777
05/07/2015 44.17 44.71 44.035 44.48 4,358,651
05/06/2015 43.41 43.7 43.1 43.45 3,426,513
05/05/2015 43.96 44.15 43.34 43.4 2,457,469
05/04/2015 44.64 44.88 44.29 44.33 2,498,775
05/01/2015 43.88 44.58 43.88 44.53 2,697,489
04/30/2015 44.72 44.75 43.69 43.97 4,208,564
04/29/2015 45.44 45.47 43.76 44.4 7,737,398
04/28/2015 45.54 45.63 45.01 45.42 2,565,509
04/27/2015 46.87 46.95 45.79 45.82 2,863,297
04/24/2015 46.54 46.6 46.13 46.38 2,138,613
04/23/2015 46.45 46.62 46.21 46.29 2,190,701
04/22/2015 46.62 46.75 46.26 46.62 1,900,765
04/21/2015 46.63 46.91 46.315 46.59 2,621,945
04/20/2015 46.27 46.87 45.94 46.49 4,904,425
04/17/2015 47.09 47.24 46.5 47.01 4,217,454
04/16/2015 46.98 47.61 46.8 47.27 4,085,094
04/15/2015 47.36 47.58 46.98 47.01 2,712,682
04/14/2015 47.82 47.95 47.35 47.49 2,726,833
04/13/2015 48.19 48.52 47.75 47.83 2,484,628
04/10/2015 48.5 48.59 48.25 48.33 1,775,023
04/09/2015 48.55 48.66 48.05 48.51 2,963,698
04/08/2015 49.04 49.21 48.499 48.61 4,736,309
04/07/2015 48.43 49.16 48.3 48.71 6,953,911
04/06/2015 47.65 48.07 47.45 47.76 3,997,697
04/02/2015 47.58 48.1464 47.42 47.97 3,910,724
04/01/2015 47.81 48 47.01 47.48 3,134,699
03/31/2015 47.39 48.08 47.33 47.84 5,459,850
03/30/2015 47.44 47.77 46.75 47.72 4,948,441
03/27/2015 46.81 47.7 46.25 47.12 12,473,280
03/26/2015 43.95 44.69 43.74 44.42 5,494,934
03/25/2015 45.25 45.41 44.33 44.4 6,463,228
03/24/2015 45.78 45.98 45.38 45.39 4,644,378
03/23/2015 45.73 46.47 45.59 46.06 5,383,471
03/20/2015 46.77 47.24 46.55 46.88 6,472,805
03/19/2015 46.48 46.98 46.3 46.68 4,082,163
03/18/2015 45.59 46.83 45.495 46.72 4,005,457
03/17/2015 45.73 45.89 45.53 45.67 2,506,424
03/16/2015 45.56 46.43 45.55 46.3 3,416,834
03/13/2015 44.89 45.4 44.74 45.33 3,774,408
03/12/2015 44.57 45.3 44.44 45.29 4,433,068
03/11/2015 44.03 44.14 43.805 43.84 2,500,855
03/10/2015 44.73 44.82 44.035 44.07 3,208,661
03/09/2015 44.51 45.09 44.44 44.99 4,101,854
03/06/2015 45.22 45.24 44.05 44.4 4,490,880
03/05/2015 45.03 45.55 45.03 45.47 3,940,644
03/04/2015 44.46 44.63 44.3 44.59 2,143,803
03/03/2015 45.15 45.17 44.35 44.69 5,307,410
03/02/2015 44.03 45.61 44 45.19 10,802,760
02/27/2015 43.74 44.22 43.74 43.99 6,008,841
02/26/2015 43.88 44.02 43.63 43.77 4,255,226
02/25/2015 43.73 43.98 43.67 43.89 6,420,992
02/24/2015 43.66 43.68 43.19 43.59 4,761,573
02/23/2015 43.66 43.72 43.31 43.52 4,096,188
02/20/2015 43.27 43.41 42.82 43.27 4,736,683
02/19/2015 44.61 44.62 43.555 43.7 5,077,343
02/18/2015 43.94 44.065 43.58 43.87 5,339,879
02/17/2015 43.29 43.51 43.13 43.29 5,747,672
02/13/2015 43.67 43.83 43.4 43.48 4,900,801
02/12/2015 44.43 44.73 44.3 44.37 3,630,754
02/11/2015 43.59 44.24 43.59 44.07 5,808,327
02/10/2015 43.48 43.74 43.18 43.55 4,683,469
02/09/2015 42.995 43.16 42.51 42.65 3,784,239
02/06/2015 43.54 43.8 43.22 43.33 3,153,836
02/05/2015 43.77 43.84 43.41 43.7 3,352,926
02/04/2015 43.46 43.9 43.25 43.46 4,067,256
02/03/2015 43.41 43.895 43.29 43.69 5,310,367
02/02/2015 43.82 43.88 42.76 43.51 5,111,847
01/30/2015 44.61 45.02 43.9 43.96 4,365,071
01/29/2015 44.3 45.23 43.83 44.88 6,934,568
01/28/2015 46.53 46.62 45.08 45.16 3,898,850
01/27/2015 46.59 46.76 45.865 46.12 3,909,634
01/26/2015 46.38 46.76 46.22 46.76 2,734,388
01/23/2015 46.68 46.7062 46.33 46.38 2,608,007
01/22/2015 45.95 46.665 45.5 46.25 4,002,033
01/21/2015 45.66 45.955 45.44 45.63 3,728,483
01/20/2015 45.84 45.93 45.24 45.38 4,114,360
01/16/2015 45.49 45.605 44.765 45.46 4,589,378
01/15/2015 45.87 45.98 44.93 45.17 4,536,676
01/14/2015 45.72 45.88 45.11 45.48 4,418,389
01/13/2015 46.75 46.85 45.56 45.96 4,364,666
01/12/2015 47.3 47.44 46.205 46.29 3,907,513
01/09/2015 46.72 46.72 46.03 46.3 3,695,953
01/08/2015 46.07 46.9672 46.03 46.68 4,915,829
01/07/2015 45.89 46.285 45.74 46 7,102,639
01/06/2015 45.63 46.17 45.02 45.83 6,222,584
01/05/2015 46.18 46.2 45.3 45.39 4,301,481
01/02/2015 45.91 46.11 45.31 45.61 2,769,632
12/31/2014 45.76 45.96 45.25 45.33 2,279,337
12/30/2014 46.29 46.31 45.38 45.48 2,733,729
12/29/2014 45.94 46.275 45.71 45.95 6,099,210
12/26/2014 45.85 46.06 45.575 45.78 2,888,500
12/24/2014 45.4 46.02 45.34 45.39 1,804,090
12/23/2014 44.71 45.52 44.64 45.3 4,519,355
12/22/2014 44.81 44.92 44.64 44.86 4,139,565
12/19/2014 44.52 44.99 43.6 44.79 9,825,529
12/18/2014 44.94 44.98 44.17 44.5 7,751,225
12/17/2014 43.87 44.76 43.53 44.61 9,446,061
12/16/2014 43.34 44.02 42.91 43.12 5,303,494
12/15/2014 43.35 43.61 42.72 43.19 5,910,467
12/12/2014 43.75 43.79 42.93 42.95 4,809,719
12/11/2014 43.72 44.45 43.41 43.53 4,639,612
12/10/2014 43.91 44 43.085 43.3 3,683,201
12/09/2014 42.99 44.01 42.97 43.97 3,636,098
12/08/2014 44.19 44.55 43.83 44.07 4,373,279
12/05/2014 43.89 44.735 43.81 44.62 4,424,012
12/04/2014 43.07 43.59 42.89 43.58 3,975,229
12/03/2014 42.63 43.16 42.4 43.03 5,087,008
12/02/2014 42.84 43.02 42.51 42.84 5,461,908
12/01/2014 43.75 43.78 41.86 42.39 6,841,596
11/28/2014 43.55 44.44 43.44 44.16 4,318,261
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
*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?