CCL

Carnival Historical Data - CCL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Carnival Plc CCL London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-18.40 -1.26% 1,442.00 04:39:37
Open Price Low Price High Price Close Price Previous Close
1,452.00 1,438.80 1,463.80 1,460.40
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,580.001,581.001,438.801,496.641,326,122-138.00-8.73%
1 Month1,680.001,797.001,438.801,631.951,223,461-238.00-14.17%
3 Months1,439.001,797.001,371.401,562.451,136,8053.000.21%
6 Months1,649.801,890.201,259.001,589.311,180,384-207.80-12.6%
1 Year997.801,890.20803.001,470.581,485,905444.2044.52%
3 Years4,175.004,696.00581.201,845.071,487,111-2,733.00-65.46%
5 Years3,806.005,435.00581.202,551.211,195,565-2,364.00-62.11%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1,460.40 -30.60 -2.05% 1,502.80 1,503.40 1,457.20 829,685
Oct 21 2021 1,491.00 6.60 0.44% 1,472.00 1,513.00 1,452.40 1,083,904
Oct 20 2021 1,484.40 -10.60 -0.71% 1,485.00 1,504.00 1,458.60 1,287,438
Oct 19 2021 1,495.00 -40.20 -2.62% 1,539.20 1,541.20 1,495.00 1,997,271
Oct 18 2021 1,535.20 -75.60 -4.69% 1,580.00 1,581.00 1,525.40 1,432,314
Oct 15 2021 1,610.80 16.20 1.02% 1,608.20 1,625.60 1,596.60 750,641
Oct 14 2021 1,594.60 -1.80 -0.11% 1,617.00 1,621.80 1,582.80 1,092,203
Oct 13 2021 1,596.40 -0.80 -0.05% 1,584.60 1,638.80 1,583.00 1,158,169
Oct 12 2021 1,597.20 -15.20 -0.94% 1,567.80 1,613.00 1,567.80 758,256
Oct 11 2021 1,612.40 -8.40 -0.52% 1,600.00 1,612.40 1,560.00 900,904
Oct 08 2021 1,620.80 -40.20 -2.42% 1,648.20 1,662.00 1,615.20 1,016,767
Oct 07 2021 1,661.00 11.80 0.72% 1,678.80 1,690.80 1,655.60 1,169,530
Oct 06 2021 1,649.20 -73.20 -4.25% 1,705.60 1,713.00 1,643.00 1,286,775
Oct 05 2021 1,722.40 11.80 0.69% 1,712.80 1,737.80 1,692.00 1,252,881
Oct 04 2021 1,710.60 -30.80 -1.77% 1,747.80 1,760.60 1,697.80 1,096,820
Oct 01 2021 1,741.40 59.40 3.53% 1,650.00 1,765.40 1,624.40 1,379,567
Sep 30 2021 1,682.00 -66.20 -3.79% 1,739.00 1,758.20 1,665.60 1,317,393
Sep 29 2021 1,748.20 -1.40 -0.08% 1,763.80 1,782.40 1,723.40 832,873
Sep 28 2021 1,749.60 -16.80 -0.95% 1,753.60 1,797.00 1,722.00 1,993,805
Sep 27 2021 1,766.40 83.20 4.94% 1,680.00 1,796.00 1,650.40 1,832,023
See More Historical Prices »
Your Recent History
LSE
CCL
Carnival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 09:54:49