NYSE - Delayed Quote USD

Carnival Corporation & plc (CCL)

14.12 -0.06 (-0.42%)
At close: April 19 at 4:00 PM EDT
14.11 -0.01 (-0.07%)
After hours: April 19 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.10 14.31 14.05 14.12 14.12 29,476,200
Apr 18, 2024 14.21 14.56 14.16 14.18 14.18 23,061,100
Apr 17, 2024 14.19 14.30 14.01 14.12 14.12 22,639,800
Apr 16, 2024 14.02 14.08 13.80 13.90 13.90 27,095,100
Apr 15, 2024 14.66 14.76 13.92 14.06 14.06 30,780,000
Apr 12, 2024 14.71 14.74 14.23 14.36 14.36 34,010,700
Apr 11, 2024 14.88 15.03 14.59 14.97 14.97 26,083,900
Apr 10, 2024 15.15 15.34 14.79 14.95 14.95 33,185,600
Apr 9, 2024 15.62 15.71 15.15 15.50 15.50 25,768,000
Apr 8, 2024 15.25 15.68 15.24 15.66 15.66 26,731,500
Apr 5, 2024 15.01 15.16 14.84 15.12 15.12 29,824,400
Apr 4, 2024 15.59 15.80 14.98 15.06 15.06 35,613,200
Apr 3, 2024 15.35 15.60 15.25 15.34 15.34 26,613,300
Apr 2, 2024 15.84 15.88 15.41 15.48 15.48 35,824,500
Apr 1, 2024 16.48 16.67 16.06 16.26 16.26 33,043,900
Mar 28, 2024 17.00 17.13 16.31 16.34 16.34 60,284,300
Mar 27, 2024 16.61 17.68 16.17 17.19 17.19 112,964,400
Mar 26, 2024 17.45 17.62 16.79 17.03 17.03 65,639,200
Mar 25, 2024 17.34 17.67 17.09 17.11 17.11 41,079,600
Mar 22, 2024 17.07 17.18 16.96 17.08 17.08 18,578,500
Mar 21, 2024 17.07 17.28 16.87 17.02 17.02 31,116,800
Mar 20, 2024 16.08 16.85 16.04 16.85 16.85 29,629,800
Mar 19, 2024 16.11 16.20 15.89 16.08 16.08 21,516,100
Mar 18, 2024 16.36 16.65 16.12 16.19 16.19 25,799,400
Mar 15, 2024 16.19 16.38 16.08 16.26 16.26 24,000,000
Mar 14, 2024 16.54 16.62 16.14 16.20 16.20 23,985,100
Mar 13, 2024 16.40 16.94 16.35 16.65 16.65 32,798,700
Mar 12, 2024 16.24 16.25 15.91 16.24 16.24 22,403,600
Mar 11, 2024 16.36 16.38 16.07 16.23 16.23 24,125,300
Mar 8, 2024 15.96 16.78 15.68 16.37 16.37 43,934,800
Mar 7, 2024 16.16 16.23 15.61 15.66 15.66 26,335,600
Mar 6, 2024 16.15 16.33 15.88 16.01 16.01 21,260,400
Mar 5, 2024 15.92 16.16 15.76 15.89 15.89 26,446,500
Mar 4, 2024 16.06 16.41 16.02 16.07 16.07 26,876,000
Mar 1, 2024 15.90 16.11 15.65 16.00 16.00 22,515,800
Feb 29, 2024 15.52 15.94 15.44 15.86 15.86 34,166,800
Feb 28, 2024 15.72 16.12 15.43 15.47 15.47 28,772,600
Feb 27, 2024 16.01 16.21 15.49 15.91 15.91 56,116,000
Feb 26, 2024 15.15 15.25 14.77 14.78 14.78 25,467,300
Feb 23, 2024 15.04 15.46 14.95 15.23 15.23 26,825,200
Feb 22, 2024 15.55 15.61 15.10 15.21 15.21 39,773,500
Feb 21, 2024 14.62 14.75 14.54 14.71 14.71 18,644,600
Feb 20, 2024 14.75 14.83 14.44 14.76 14.76 24,917,100
Feb 16, 2024 15.02 15.12 14.77 14.80 14.80 24,160,300
Feb 15, 2024 15.36 15.61 15.14 15.22 15.22 26,700,100
Feb 14, 2024 15.26 15.36 14.84 15.27 15.27 25,927,100
Feb 13, 2024 15.03 15.24 14.90 15.12 15.12 26,733,700
Feb 12, 2024 15.33 15.64 15.28 15.49 15.49 28,026,400
Feb 9, 2024 15.68 15.74 14.96 15.31 15.31 45,686,600
Feb 8, 2024 15.64 15.79 15.42 15.69 15.69 25,545,000
Feb 7, 2024 16.00 16.03 15.61 15.72 15.72 27,082,300
Feb 6, 2024 15.76 16.13 15.56 15.97 15.97 22,660,700
Feb 5, 2024 16.21 16.25 15.64 15.83 15.83 32,575,500
Feb 2, 2024 16.63 16.66 16.14 16.44 16.44 32,327,900
Feb 1, 2024 17.09 17.24 16.22 16.80 16.80 41,876,600
Jan 31, 2024 16.40 17.18 16.35 16.58 16.58 37,512,800
Jan 30, 2024 16.81 17.20 16.39 16.47 16.47 42,567,900
Jan 29, 2024 15.70 16.55 15.69 16.55 16.55 37,138,300
Jan 26, 2024 16.50 16.51 15.81 15.83 15.83 39,896,600
Jan 25, 2024 16.28 16.50 16.21 16.47 16.47 40,046,700
Jan 24, 2024 16.50 16.75 16.06 16.08 16.08 35,602,600
Jan 23, 2024 16.51 16.78 16.21 16.25 16.25 40,097,200
Jan 22, 2024 17.50 17.55 16.39 16.64 16.64 54,155,000
Jan 19, 2024 17.22 17.35 16.82 17.33 17.33 21,498,800
Jan 18, 2024 17.12 17.65 16.84 17.28 17.28 31,558,400
Jan 17, 2024 16.57 16.98 16.57 16.86 16.86 15,919,000
Jan 16, 2024 16.65 17.10 16.53 17.03 17.03 24,477,200
Jan 12, 2024 17.53 17.53 16.74 16.96 16.96 24,791,000
Jan 11, 2024 17.74 17.78 17.16 17.53 17.53 23,338,900
Jan 10, 2024 17.26 17.83 17.19 17.78 17.78 24,717,400
Jan 9, 2024 17.05 17.56 17.05 17.38 17.38 21,013,000
Jan 8, 2024 17.41 17.58 17.04 17.35 17.35 26,151,600
Jan 5, 2024 16.90 17.56 16.85 17.33 17.33 34,770,100
Jan 4, 2024 16.35 17.10 16.30 16.85 16.85 33,978,600
Jan 3, 2024 16.76 16.90 16.26 16.35 16.35 43,978,500
Jan 2, 2024 18.31 18.34 17.21 17.29 17.29 36,400,200
Dec 29, 2023 18.64 18.88 18.53 18.54 18.54 25,424,100
Dec 28, 2023 18.62 18.76 18.54 18.67 18.67 17,540,700
Dec 27, 2023 18.40 18.61 18.20 18.54 18.54 25,594,200
Dec 26, 2023 18.79 18.86 18.36 18.61 18.61 26,668,600
Dec 22, 2023 19.14 19.74 18.70 18.93 18.93 38,218,500
Dec 21, 2023 18.50 19.50 18.33 19.19 19.19 63,822,500
Dec 20, 2023 18.64 18.80 18.06 18.07 18.07 34,109,700
Dec 19, 2023 18.45 18.86 18.40 18.71 18.71 27,102,200
Dec 18, 2023 18.53 18.72 18.21 18.36 18.36 26,063,300
Dec 15, 2023 18.68 18.95 18.55 18.61 18.61 36,091,700
Dec 14, 2023 18.50 19.23 18.48 18.78 18.78 41,074,500
Dec 13, 2023 17.75 18.30 17.62 18.27 18.27 38,465,400
Dec 12, 2023 17.64 18.05 17.61 17.82 17.82 22,240,600
Dec 11, 2023 18.01 18.06 17.46 17.63 17.63 34,179,200
Dec 8, 2023 17.92 18.14 17.84 18.11 18.11 32,698,700
Dec 7, 2023 17.55 18.04 17.43 17.93 17.93 33,502,900
Dec 6, 2023 16.82 17.82 16.80 17.48 17.48 43,374,500
Dec 5, 2023 16.20 16.62 16.15 16.50 16.50 27,681,700
Dec 4, 2023 15.75 16.41 15.75 16.35 16.35 36,854,500
Dec 1, 2023 15.12 15.77 15.03 15.76 15.76 31,896,100
Nov 30, 2023 15.09 15.19 14.83 15.06 15.06 30,451,000
Nov 29, 2023 14.81 15.30 14.76 14.91 14.91 27,451,400
Nov 28, 2023 14.68 14.78 14.48 14.63 14.63 18,419,200
Nov 27, 2023 14.38 14.74 14.36 14.62 14.62 21,496,800
Nov 24, 2023 14.27 14.46 14.12 14.41 14.41 8,927,300
Nov 22, 2023 14.50 14.84 14.41 14.47 14.47 26,064,700
Nov 21, 2023 14.32 14.36 13.88 14.20 14.20 26,656,000
Nov 20, 2023 14.75 15.00 14.55 14.57 14.57 23,870,500
Nov 17, 2023 14.92 15.01 14.64 14.79 14.79 25,665,200
Nov 16, 2023 14.49 14.83 14.41 14.81 14.81 31,253,700
Nov 15, 2023 14.19 14.65 14.15 14.57 14.57 45,858,300
Nov 14, 2023 13.58 14.12 13.33 13.89 13.89 46,888,800
Nov 13, 2023 12.63 12.83 12.45 12.78 12.78 19,364,700
Nov 10, 2023 12.30 12.81 12.23 12.76 12.76 21,955,600
Nov 9, 2023 12.80 12.92 12.25 12.31 12.31 22,164,800
Nov 8, 2023 12.61 12.97 12.51 12.79 12.79 30,333,400
Nov 7, 2023 12.25 12.57 12.16 12.56 12.56 22,553,000
Nov 6, 2023 12.65 12.74 12.02 12.26 12.26 30,665,400
Nov 3, 2023 12.19 12.82 12.16 12.55 12.55 43,436,000
Nov 2, 2023 11.62 12.04 11.61 11.90 11.90 30,172,100
Nov 1, 2023 11.45 11.57 11.12 11.30 11.30 26,672,000
Oct 31, 2023 11.43 11.48 11.10 11.46 11.46 25,679,000
Oct 30, 2023 11.36 11.50 11.19 11.40 11.40 28,263,900
Oct 27, 2023 11.56 11.58 11.01 11.13 11.13 25,951,000
Oct 26, 2023 11.64 11.74 10.95 11.37 11.37 38,025,200
Oct 25, 2023 11.32 11.47 11.24 11.27 11.27 22,471,300
Oct 24, 2023 11.51 11.73 11.40 11.45 11.45 23,219,100
Oct 23, 2023 10.98 11.64 10.84 11.38 11.38 41,028,400
Oct 20, 2023 11.24 11.39 11.02 11.03 11.03 33,478,700
Oct 19, 2023 11.59 11.72 11.34 11.39 11.39 36,476,100
Oct 18, 2023 12.30 12.34 11.67 11.69 11.69 37,759,500
Oct 17, 2023 12.27 12.66 12.23 12.50 12.50 22,430,900
Oct 16, 2023 12.47 12.53 12.24 12.36 12.36 28,778,300
Oct 13, 2023 12.38 12.52 12.15 12.26 12.26 25,958,500
Oct 12, 2023 12.69 12.92 12.34 12.60 12.60 28,842,100
Oct 11, 2023 12.92 13.01 12.49 12.65 12.65 25,157,700
Oct 10, 2023 12.82 13.29 12.80 12.90 12.90 26,502,400
Oct 9, 2023 12.66 12.76 12.28 12.69 12.69 37,982,300
Oct 6, 2023 13.07 13.47 12.99 13.26 13.26 26,143,200
Oct 5, 2023 13.27 13.65 13.10 13.30 13.30 24,169,100
Oct 4, 2023 12.84 13.23 12.82 13.09 13.09 35,704,600
Oct 3, 2023 13.37 13.51 12.65 12.74 12.74 53,693,600
Oct 2, 2023 13.50 14.17 13.42 13.64 13.64 38,918,600
Sep 29, 2023 14.65 15.24 13.24 13.72 13.72 91,911,300
Sep 28, 2023 13.66 14.64 13.64 14.44 14.44 45,202,200
Sep 27, 2023 13.89 14.18 13.72 13.98 13.98 25,160,200
Sep 26, 2023 13.67 13.97 13.65 13.76 13.76 26,210,700
Sep 25, 2023 13.55 14.05 13.38 13.90 13.90 29,506,500
Sep 22, 2023 14.66 14.67 14.01 14.05 14.05 21,291,500
Sep 21, 2023 14.45 14.69 14.27 14.45 14.45 22,647,500
Sep 20, 2023 15.24 15.30 14.64 14.65 14.65 22,637,100
Sep 19, 2023 15.06 15.58 15.00 15.09 15.09 23,552,300
Sep 18, 2023 15.14 15.21 14.98 15.04 15.04 19,251,100
Sep 15, 2023 15.54 15.62 15.11 15.19 15.19 24,287,200
Sep 14, 2023 15.35 15.78 15.26 15.63 15.63 24,656,700
Sep 13, 2023 15.16 15.27 14.92 15.02 15.02 23,991,200
Sep 12, 2023 15.32 15.64 15.23 15.46 15.46 15,495,000
Sep 11, 2023 15.56 15.60 14.95 15.48 15.48 18,092,800
Sep 8, 2023 15.21 15.52 15.09 15.30 15.30 13,695,000
Sep 7, 2023 15.25 15.36 14.99 15.30 15.30 18,761,400
Sep 6, 2023 15.11 15.49 15.04 15.43 15.43 19,238,600
Sep 5, 2023 15.57 15.57 14.92 15.37 15.37 31,023,200
Sep 1, 2023 15.83 16.06 15.58 15.73 15.73 16,760,800
Aug 31, 2023 15.85 16.04 15.69 15.82 15.82 21,797,600
Aug 30, 2023 16.17 16.24 15.83 15.87 15.87 18,121,700
Aug 29, 2023 15.59 16.12 15.43 16.04 16.04 17,645,000
Aug 28, 2023 15.92 16.09 15.68 15.71 15.71 19,018,100
Aug 25, 2023 15.72 15.99 15.55 15.90 15.90 19,060,500
Aug 24, 2023 16.17 16.33 15.70 15.71 15.71 21,392,500
Aug 23, 2023 15.70 16.39 15.49 16.25 16.25 29,806,800
Aug 22, 2023 15.79 15.86 15.43 15.66 15.66 20,261,100
Aug 21, 2023 15.77 15.85 15.50 15.71 15.71 18,829,000
Aug 18, 2023 15.44 15.84 15.39 15.59 15.59 25,668,300
Aug 17, 2023 16.26 16.29 15.80 15.80 15.80 27,220,500
Aug 16, 2023 16.48 16.61 16.16 16.18 16.18 22,550,600
Aug 15, 2023 16.65 16.83 16.49 16.61 16.61 17,912,200
Aug 14, 2023 16.60 16.85 16.48 16.83 16.83 20,464,000
Aug 11, 2023 17.12 17.15 16.68 16.79 16.79 26,470,600
Aug 10, 2023 17.46 17.71 17.18 17.36 17.36 22,120,800
Aug 9, 2023 17.99 18.13 17.26 17.27 17.27 24,718,700
Aug 8, 2023 17.76 17.95 17.51 17.92 17.92 21,033,700
Aug 7, 2023 17.39 18.05 17.39 18.04 18.04 29,955,200
Aug 4, 2023 17.62 17.65 17.08 17.16 17.16 26,782,300
Aug 3, 2023 17.57 17.90 17.39 17.56 17.56 22,112,300
Aug 2, 2023 17.62 17.94 17.55 17.72 17.72 25,360,500
Aug 1, 2023 18.16 18.41 17.48 17.99 17.99 42,573,300
Jul 31, 2023 18.76 18.86 18.50 18.84 18.84 27,014,200
Jul 28, 2023 18.36 18.72 18.36 18.49 18.49 24,508,400
Jul 27, 2023 18.62 18.81 18.09 18.22 18.22 50,553,800
Jul 26, 2023 17.50 17.74 17.33 17.65 17.65 23,856,600
Jul 25, 2023 17.71 17.78 17.34 17.45 17.45 26,368,800
Jul 24, 2023 17.88 18.01 17.22 17.85 17.85 28,805,300
Jul 21, 2023 17.60 17.90 17.57 17.88 17.88 27,191,100
Jul 20, 2023 18.00 18.16 17.61 17.65 17.65 32,239,300
Jul 19, 2023 18.49 18.50 17.89 18.15 18.15 35,920,000
Jul 18, 2023 17.89 18.58 17.85 18.25 18.25 39,202,600
Jul 17, 2023 17.35 17.98 17.34 17.71 17.71 35,689,400
Jul 14, 2023 17.74 17.94 17.10 17.23 17.23 41,364,300
Jul 13, 2023 18.30 18.48 17.72 17.75 17.75 49,645,400
Jul 12, 2023 19.16 19.16 18.19 18.22 18.22 55,581,800
Jul 11, 2023 19.31 19.38 18.66 18.90 18.90 43,404,900
Jul 10, 2023 19.03 19.39 18.97 19.30 19.30 39,739,700
Jul 7, 2023 18.82 19.46 18.82 19.04 19.04 44,325,500
Jul 6, 2023 18.83 19.04 18.15 18.86 18.86 56,532,200
Jul 5, 2023 18.93 19.55 18.80 19.21 19.21 55,764,800
Jul 3, 2023 18.55 19.19 18.43 18.96 18.96 44,829,000
Jun 30, 2023 17.80 18.88 17.62 18.83 18.83 114,966,800
Jun 29, 2023 17.25 17.75 16.88 17.16 17.16 60,301,600
Jun 28, 2023 15.94 17.49 15.88 17.29 17.29 96,977,000
Jun 27, 2023 14.75 15.91 14.70 15.89 15.89 62,431,700
Jun 26, 2023 14.98 15.04 13.90 14.60 14.60 107,033,000
Jun 23, 2023 15.49 16.00 15.43 15.80 15.80 39,357,500
Jun 22, 2023 15.74 15.96 15.59 15.76 15.76 23,564,100
Jun 21, 2023 15.88 16.18 15.45 15.89 15.89 37,155,600
Jun 20, 2023 15.99 16.06 15.70 15.90 15.90 37,891,000
Jun 16, 2023 16.30 16.40 15.69 15.80 15.80 51,051,600
Jun 15, 2023 15.45 16.16 15.41 16.12 16.12 64,037,400
Jun 14, 2023 15.51 15.78 15.19 15.60 15.60 59,729,300
Jun 13, 2023 15.06 15.37 14.74 15.34 15.34 68,046,100
Jun 12, 2023 13.94 15.10 13.84 14.72 14.72 126,582,800
Jun 9, 2023 12.88 13.39 12.85 13.09 13.09 33,995,100
Jun 8, 2023 12.85 12.97 12.70 12.75 12.75 31,998,400
Jun 7, 2023 12.87 13.18 12.81 13.03 13.03 38,518,700
Jun 6, 2023 12.23 12.84 12.20 12.77 12.77 32,243,400
Jun 5, 2023 12.17 12.38 12.08 12.30 12.30 26,125,500
Jun 2, 2023 12.04 12.28 11.90 12.18 12.18 36,273,500
Jun 1, 2023 11.32 11.93 11.20 11.85 11.85 39,965,900
May 31, 2023 11.40 11.45 10.94 11.23 11.23 32,724,100
May 30, 2023 11.50 11.84 11.20 11.38 11.38 32,709,100
May 26, 2023 11.15 11.37 11.15 11.28 11.28 30,569,800
May 25, 2023 11.00 11.22 10.87 11.00 11.00 40,944,700
May 24, 2023 10.84 10.86 10.38 10.67 10.67 34,266,800
May 23, 2023 11.12 11.53 11.02 11.04 11.04 31,999,100
May 22, 2023 11.07 11.28 10.83 11.22 11.22 24,221,100
May 19, 2023 11.17 11.22 10.81 10.94 10.94 28,804,600
May 18, 2023 10.97 11.32 10.97 11.28 11.28 33,835,000
May 17, 2023 10.41 11.18 10.40 11.04 11.04 53,763,700
May 16, 2023 10.26 10.64 10.07 10.36 10.36 30,032,700
May 15, 2023 9.86 10.38 9.82 10.31 10.31 27,705,900
May 12, 2023 10.25 10.26 9.68 9.83 9.83 29,765,700
May 11, 2023 10.37 10.49 10.16 10.24 10.24 25,870,000
May 10, 2023 10.80 10.89 10.34 10.49 10.49 29,655,000
May 9, 2023 10.49 10.71 10.38 10.65 10.65 26,602,000
May 8, 2023 10.15 10.66 10.04 10.61 10.61 44,199,800
May 5, 2023 9.54 10.09 9.53 10.01 10.01 52,101,900
May 4, 2023 9.78 9.84 9.21 9.39 9.39 51,862,300
May 3, 2023 9.46 9.70 9.41 9.43 9.43 28,997,800
May 2, 2023 9.38 9.54 9.17 9.45 9.45 33,396,200
May 1, 2023 9.27 9.63 9.21 9.49 9.49 43,945,100
Apr 28, 2023 8.84 9.30 8.83 9.21 9.21 34,107,600
Apr 27, 2023 8.91 8.96 8.72 8.90 8.90 25,196,300
Apr 26, 2023 9.03 9.08 8.70 8.76 8.76 33,804,600
Apr 25, 2023 9.27 9.27 8.91 8.96 8.96 27,625,300
Apr 24, 2023 9.32 9.44 9.14 9.28 9.28 23,084,800
Apr 21, 2023 9.30 9.38 9.07 9.38 9.38 28,720,300
Apr 20, 2023 9.63 9.66 9.30 9.33 9.33 38,877,300

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
18.29
+0.66%
 
RCL Royal Caribbean Cruises Ltd.
129.21
+1.23%
 
ABNB Airbnb, Inc.
155.01
-3.18%
 
EXPE Expedia Group, Inc.
129.00
+0.55%
 
BKNG Booking Holdings Inc.
3,414.82
-0.45%
 
TRIP Tripadvisor, Inc.
25.04
-0.83%
 
TCOM Trip.com Group Limited
48.00
-1.48%
 
TUI1.DE TUI AG
6.68
-0.57%
 
SABR Sabre Corporation
2.4800
-3.50%
 
MMYT MakeMyTrip Limited
60.90
-0.52%