CCL - CARNIVAL CORP
19.92
0.800 4.016%
Share volume: 22,353,985
Last Updated: 03-14-2025
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.12
0.80
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $19.41 | $19.41 | $19.94 | $19.94 | $19.25 | $19.25 | $19.92 | $19.92 | 22,353,985 | $22,353,985.00 |
| 03-13-2025 | $19.52 | $19.52 | $19.79 | $19.79 | $18.78 | $18.78 | $19.12 | $19.12 | 28,369,709 | $28,369,709.00 |
| 03-12-2025 | $19.44 | $19.44 | $19.95 | $19.95 | $19.22 | $19.22 | $19.50 | $19.50 | 30,901,463 | $30,901,463.00 |
| 03-11-2025 | $18.89 | $18.89 | $19.20 | $19.20 | $18.16 | $18.16 | $19.10 | $19.10 | 46,610,155 | $46,610,155.00 |
| 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 |