ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

CCL Carnival Corp

14.99
0.09 (0.60%)
May 17 2024 - Closed
Delayed by 15 minutes

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 15.00 0.10 0.67% 14.97 15.12 14.93 22,767,176
May 16 2024 14.90 0.04 0.27% 14.96 15.08 14.82 29,307,223
May 15 2024 14.86 0.34 2.34% 14.61 15.015 14.58 35,163,281
May 14 2024 14.52 -0.04 -0.27% 14.68 14.76 14.4125 24,186,172
May 13 2024 14.56 0.13 0.90% 14.46 14.69 14.45 24,885,220
May 10 2024 14.43 -0.13 -0.89% 14.63 14.63 14.34 16,343,629
May 09 2024 14.56 0.26 1.82% 14.31 14.70 14.27 24,227,485
May 08 2024 14.30 0.18 1.27% 14.02 14.33 13.98 23,643,647
May 07 2024 14.12 -0.48 -3.29% 14.53 14.59 14.115 25,882,053
May 06 2024 14.60 0.16 1.11% 14.59 14.71 14.44 29,345,605
May 03 2024 14.44 -0.02 -0.14% 14.76 14.87 14.37 23,551,877
May 02 2024 14.46 -0.01 -0.07% 14.60 14.675 14.36 19,588,466
May 01 2024 14.47 -0.35 -2.36% 14.63 14.80 14.205 33,937,560
Apr 30 2024 14.82 -0.31 -2.05% 14.95 15.14 14.7701 22,944,247
Apr 29 2024 15.13 0.05 0.33% 15.08 15.275 14.845 19,610,687
Apr 26 2024 15.08 -0.10 -0.66% 15.18 15.225 14.91 20,446,955
Apr 25 2024 15.18 0.17 1.13% 15.09 15.20 14.80 29,227,893
Apr 24 2024 15.01 0.22 1.49% 14.83 15.045 14.77 24,495,694
Apr 23 2024 14.79 0.51 3.57% 14.40 14.94 14.33 25,461,302
Apr 22 2024 14.28 0.16 1.13% 14.35 14.41 14.07 24,851,605
Apr 19 2024 14.12 -0.06 -0.42% 14.12 14.31 14.05 29,484,742
Apr 18 2024 14.18 0.06 0.42% 14.21 14.555 14.16 23,037,777
Apr 17 2024 14.12 0.22 1.58% 14.16 14.30 14.01 22,627,372
Apr 16 2024 13.90 -0.16 -1.14% 14.02 14.08 13.795 27,076,039
Apr 15 2024 14.06 -0.30 -2.09% 14.66 14.76 13.92 30,749,799
Apr 12 2024 14.36 -0.61 -4.07% 14.71 14.74 14.23 34,012,883
Apr 11 2024 14.97 0.02 0.13% 14.88 15.0275 14.59 26,073,450
Apr 10 2024 14.95 -0.55 -3.55% 15.15 15.34 14.79 33,169,218
Apr 09 2024 15.50 -0.16 -1.02% 15.62 15.71 15.15 25,738,995
Apr 08 2024 15.66 0.54 3.57% 15.25 15.68 15.235 26,717,327
Apr 05 2024 15.12 0.06 0.40% 15.01 15.16 14.84 29,828,544
Apr 04 2024 15.06 -0.28 -1.83% 15.59 15.80 14.98 35,578,314
Apr 03 2024 15.34 -0.14 -0.90% 15.35 15.60 15.245 26,591,269
Apr 02 2024 15.48 -0.78 -4.80% 15.84 15.88 15.405 36,287,013
Apr 01 2024 16.26 -0.08 -0.49% 16.48 16.67 16.06 33,011,910
Mar 28 2024 16.34 -0.85 -4.94% 17.00 17.1308 16.31 60,184,078
Mar 27 2024 17.19 0.16 0.94% 16.60 17.68 16.17 112,853,223
Mar 26 2024 17.03 -0.08 -0.47% 17.45 17.62 16.79 65,429,199
Mar 25 2024 17.11 0.03 0.18% 17.34 17.67 17.09 41,025,533
Mar 22 2024 17.08 0.06 0.35% 17.07 17.18 16.96 18,583,008
Mar 21 2024 17.02 0.17 1.01% 17.07 17.28 16.87 31,093,944
Mar 20 2024 16.85 0.77 4.79% 16.07 16.85 16.04 29,551,996
Mar 19 2024 16.08 -0.11 -0.68% 16.11 16.20 15.89 21,498,285
Mar 18 2024 16.19 -0.07 -0.43% 16.35 16.65 16.12 25,851,475
Mar 15 2024 16.26 0.06 0.37% 16.25 16.38 16.08 24,002,305
Mar 14 2024 16.20 -0.45 -2.70% 16.54 16.6189 16.14 23,953,744
Mar 13 2024 16.65 0.41 2.52% 16.40 16.94 16.35 32,732,185
Mar 12 2024 16.24 0.01 0.06% 16.24 16.25 15.91 22,370,741
Mar 11 2024 16.23 -0.14 -0.86% 16.36 16.38 16.07 24,116,872
Mar 08 2024 16.37 0.71 4.53% 15.96 16.7787 15.89 43,959,780
Mar 07 2024 15.66 -0.35 -2.19% 16.16 16.23 15.61 26,260,181
Mar 06 2024 16.01 0.12 0.76% 16.15 16.33 15.88 21,226,581
Mar 05 2024 15.89 -0.18 -1.12% 15.92 16.16 15.76 26,433,063
Mar 04 2024 16.07 0.07 0.44% 16.06 16.41 16.015 26,845,913
Mar 01 2024 16.00 0.14 0.88% 15.94 16.11 15.65 22,517,536
Feb 29 2024 15.86 0.39 2.52% 15.50 15.94 15.44 34,147,595
Feb 28 2024 15.47 -0.44 -2.77% 15.72 16.12 15.43 28,737,647
Feb 27 2024 15.91 1.13 7.65% 16.01 16.21 15.49 56,093,612
Feb 26 2024 14.78 -0.45 -2.95% 15.15 15.25 14.77 25,447,786
Feb 23 2024 15.23 0.02 0.13% 15.04 15.46 14.95 26,803,605
Feb 22 2024 15.21 0.50 3.40% 15.54 15.6088 15.095 39,798,921
Feb 21 2024 14.71 -0.05 -0.34% 14.63 14.75 14.54 18,548,695
Feb 20 2024 14.76 -0.04 -0.27% 14.74 14.83 14.44 24,907,659

Your Recent History

Delayed Upgrade Clock