Quantcast

Historical Stock Prices

CCL 
$53.12
*  
0.27
0.51%
Get CCL Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 52.87 53.28 52.67 53.12 1,965,294
06/13/2019 52.93 53.34 52.6 52.85 3,030,382
06/12/2019 53.37 53.71 53.025 53.39 2,137,654
06/11/2019 53.73 53.86 52.89 53.17 2,774,984
06/10/2019 52.07 53.39 52 53.18 3,067,308
06/07/2019 51.19 52.52 51.09 52.23 3,503,955
06/06/2019 50.47 51.3 50.29 51.16 4,085,953
06/05/2019 52.47 52.5 50.5 50.89 5,599,125
06/04/2019 51.63 52.33 50.87 52.28 4,178,073
06/03/2019 50.99 51.49 50.69 51.12 3,544,275
05/31/2019 50.91 51.27 50.82 51.19 2,669,530
05/30/2019 51.67 51.91 51.26 51.55 1,950,866
05/29/2019 51.05 51.75 50.72 51.6 3,485,183
05/28/2019 51.81 52.08 51.25 51.25 3,152,968
05/24/2019 51.84 52.11 51.58 51.61 1,678,734
05/23/2019 51.67 51.75 51.16 51.62 2,930,692
05/22/2019 52.65 52.75 52.215 52.63 2,211,005
05/21/2019 52.79 53.16 52.635 52.66 3,220,635
05/20/2019 52.87 52.91 52.165 52.38 2,876,522
05/17/2019 53.39 53.885 53.24 53.68 3,006,670
05/16/2019 53.65 54.18 53.52 53.93 2,794,448
05/15/2019 53.36 53.95 53.11 53.79 3,906,786
05/14/2019 52.74 54.25 52.63 53.82 4,244,139
05/13/2019 53 53.2556 52.33 52.78 4,467,448
05/10/2019 53.47 54.39 52.9 54.34 2,507,283
05/09/2019 53.33 54.12 52.9537 53.94 2,749,438
05/08/2019 53.8 54.435 53.49 54.02 3,207,097
05/07/2019 53.88 54.21 53.21 53.68 5,068,102
05/06/2019 54.19 54.87 54.06 54.85 2,969,482
05/03/2019 54.23 55.3 54.21 55.18 3,826,945
05/02/2019 55.31 55.37 54.1 54.33 7,569,755
05/01/2019 55.6 56.04 54.86 55.82 6,672,219
04/30/2019 54.25 54.93 53.965 54.86 4,313,624
04/29/2019 54.42 54.885 54.2 54.43 4,598,385
04/26/2019 54.08 54.65 53.96 54.42 1,794,208
04/25/2019 53.53 54.09 53.37 53.83 2,284,007
04/24/2019 53.25 53.82 53.1 53.73 2,863,268
04/23/2019 53.38 53.93 53.31 53.75 2,541,184
04/22/2019 53.29 53.61 53.04 53.07 2,463,049
04/18/2019 54.65 54.71 53.3822 53.63 4,114,160
04/17/2019 55.12 55.34 54.3 54.54 4,991,907
04/16/2019 53.9 54.85 53.79 54.8 3,464,574
04/15/2019 53.39 53.81 53.25 53.74 3,001,994
04/12/2019 52.96 53.58 52.875 53.57 3,395,739
04/11/2019 52.41 52.785 52.18 52.47 4,582,954
04/10/2019 52.19 52.41 51.79 52.27 2,639,781
04/09/2019 52.5 52.69 51.77 51.9 4,108,188
04/08/2019 52.99 53.05 52.32 52.51 3,192,058
04/05/2019 53.11 53.36 52.81 53.07 3,821,188
04/04/2019 53.24 53.3 52.775 53.1 2,296,667
04/03/2019 52.91 53.665 52.85 53.19 4,954,117
04/02/2019 52.05 52.65 51.97 52.37 4,509,120
04/01/2019 51 52.2 51 52.19 4,962,767
03/29/2019 50.21 50.86 50.06 50.72 4,929,463
03/28/2019 50.27 50.84 49.91 50.34 5,569,186
03/27/2019 51.81 52.05 50.46 50.66 7,382,343
03/26/2019 52.45 54 51.08 51.71 18,502,550
03/25/2019 56.28 56.92 55.99 56.65 4,241,801
03/22/2019 56.78 57.17 56.25 56.42 3,510,321
03/21/2019 56.23 57.33 56.23 57.26 2,931,842
03/20/2019 56.93 57.125 56.15 56.53 4,361,282
03/19/2019 57.43 57.69 56.92 57.12 3,409,229
03/18/2019 56.65 57.54 56.64 57.35 4,165,589
03/15/2019 56.53 57.32 56.53 56.61 4,395,108
03/14/2019 56.13 56.45 55.78 56.43 3,789,919
*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?



Smart Portfolio