CCL - CARNIVAL CORP
19.1
0.020 0.105%
Share volume: 42,540,114
Last Updated: 03-11-2025
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.08
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $18.89 | $18.89 | $19.20 | $19.20 | $18.16 | $18.16 | $19.10 | $19.10 | 42,540,114 | $42,540,114.00 |
| 03-10-2025 | $19.96 | $19.96 | $20.00 | $20.00 | $18.66 | $18.66 | $19.08 | $19.08 | 41,514,058 | $41,514,058.00 |
| 03-07-2025 | $20.86 | $20.86 | $20.86 | $20.86 | $19.83 | $19.83 | $20.64 | $20.64 | 34,604,900 | $34,604,900.00 |
| 03-06-2025 | $21.56 | $21.56 | $21.87 | $21.87 | $20.80 | $20.80 | $20.87 | $20.87 | 26,983,492 | $26,983,492.00 |
| 03-05-2025 | $22.05 | $22.05 | $22.37 | $22.37 | $21.73 | $21.73 | $22.34 | $22.34 | 28,569,259 | $28,569,259.00 |
| 03-04-2025 | $22.53 | $22.53 | $22.65 | $22.65 | $21.44 | $21.44 | $21.91 | $21.91 | 44,502,460 | $44,502,460.00 |
| 03-03-2025 | $23.82 | $23.82 | $24.47 | $24.47 | $23.02 | $23.02 | $23.26 | $23.26 | 18,348,975 | $18,348,975.00 |
| 02-28-2025 | $23.55 | $23.55 | $23.95 | $23.95 | $23.28 | $23.28 | $23.93 | $23.93 | 16,216,939 | $16,151,361.00 |
| 02-27-2025 | $24.41 | $24.41 | $24.57 | $24.57 | $23.23 | $23.23 | $23.50 | $23.50 | 18,890,619 | $18,890,619.00 |
| 02-26-2025 | $24.08 | $24.08 | $24.60 | $24.60 | $23.82 | $23.82 | $24.12 | $24.12 | 12,983,253 | $12,983,253.00 |