Historical Stock Prices

CCL 
$47.01
*  
0.26
0.55%
Get CCL Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2014 TO 17-APR-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.
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
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
*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?