CCL - CARNIVAL CORP
20.25
0.560 2.765%
Share volume: 30,390,465
Last Updated: 05-08-2025
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.69
0.56
0.03%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $19.98 | $19.98 | $20.50 | $20.50 | $19.90 | $19.90 | $20.25 | $20.25 | 30,390,465 | $30,390,465.00 |
05-07-2025 | $19.71 | $19.71 | $20.01 | $20.01 | $19.44 | $19.44 | $19.69 | $19.69 | 23,045,128 | $23,045,128.00 |
05-06-2025 | $19.22 | $19.22 | $19.72 | $19.72 | $19.22 | $19.22 | $19.53 | $19.53 | 15,400,384 | $15,400,384.00 |
05-05-2025 | $19.12 | $19.12 | $19.89 | $19.89 | $19.06 | $19.06 | $19.56 | $19.56 | 16,771,347 | $16,771,347.00 |
05-02-2025 | $19.04 | $19.04 | $19.64 | $19.64 | $19.02 | $19.02 | $19.57 | $19.57 | 27,621,661 | $27,621,661.00 |
05-01-2025 | $18.68 | $18.68 | $18.80 | $18.80 | $18.51 | $18.51 | $18.63 | $18.63 | 20,649,046 | $20,649,046.00 |
04-30-2025 | $17.79 | $17.79 | $18.35 | $18.35 | $17.33 | $17.33 | $18.34 | $18.34 | 31,787,798 | $31,787,798.00 |
04-29-2025 | $19.17 | $19.17 | $19.22 | $19.22 | $18.31 | $18.31 | $18.71 | $18.71 | 30,363,287 | $30,363,287.00 |
04-28-2025 | $18.84 | $18.84 | $19.33 | $19.33 | $18.73 | $18.73 | $18.86 | $18.86 | 18,025,407 | $18,025,407.00 |
04-25-2025 | $18.70 | $18.70 | $18.88 | $18.88 | $18.39 | $18.39 | $18.60 | $18.60 | 14,859,312 | $14,859,312.00 |