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 Stock ISIN Stock Description
Carnival Plc CCL London Ordinary Share GB0031215220 ORD USD 1.66
  Price Change Price Change % Stock Price Last Trade
-59.40 -3.43% 1,670.20 10:35:19
Open Price Low Price High Price Close Price Previous Close
1,738.00 1,659.40 1,738.00 1,670.20 1,729.60
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,780.001,801.601,622.201,707.761,551,631-109.80-6.17%
1 Month1,768.501,851.401,481.001,666.811,589,600-98.30-5.56%
3 Months1,298.501,851.401,130.001,531.751,724,349371.7028.63%
6 Months903.401,851.40803.001,357.651,768,865766.8084.88%
1 Year925.001,851.40763.001,173.602,188,258745.2080.56%
3 Years4,457.005,030.00581.202,176.511,415,368-2,786.80-62.53%
5 Years3,748.005,435.00581.202,732.501,137,204-2,077.80-55.44%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 1,729.60 59.40 3.56% 1,641.40 1,740.00 1,641.40 863,688
Apr 13 2021 1,670.20 -9.00 -0.54% 1,684.20 1,701.20 1,622.20 1,640,381
Apr 12 2021 1,679.20 -57.20 -3.29% 1,749.60 1,766.60 1,669.20 1,296,664
Apr 09 2021 1,736.40 17.00 0.99% 1,733.00 1,779.40 1,718.20 1,981,708
Apr 08 2021 1,719.40 -79.60 -4.42% 1,780.00 1,801.60 1,694.00 1,975,712
Apr 07 2021 1,799.00 92.00 5.39% 1,744.80 1,851.40 1,725.40 2,089,100
Apr 06 2021 1,707.00 81.20 4.99% 1,692.80 1,724.20 1,685.40 1,168,084
Apr 01 2021 1,625.80 40.30 2.54% 1,632.00 1,642.40 1,610.60 831,643
Mar 31 2021 1,585.50 -36.50 -2.25% 1,642.00 1,642.00 1,579.50 1,158,694
Mar 30 2021 1,622.00 62.00 3.97% 1,579.00 1,631.50 1,572.50 758,971
Mar 29 2021 1,560.00 -24.00 -1.52% 1,592.00 1,592.00 1,545.00 729,865
Mar 26 2021 1,584.00 8.00 0.51% 1,608.00 1,627.00 1,566.50 1,113,113
Mar 25 2021 1,576.00 -40.50 -2.51% 1,555.00 1,579.50 1,481.00 1,895,377
Mar 24 2021 1,616.50 49.00 3.13% 1,545.00 1,652.00 1,528.50 2,570,298
Mar 23 2021 1,567.50 -92.50 -5.57% 1,611.00 1,625.50 1,556.00 1,754,039
Mar 22 2021 1,660.00 -23.00 -1.37% 1,658.50 1,682.00 1,600.50 2,889,515
Mar 19 2021 1,683.00 -51.00 -2.94% 1,727.50 1,727.50 1,636.50 1,463,912
Mar 18 2021 1,734.00 18.50 1.08% 1,768.50 1,775.50 1,709.00 2,432,032
Mar 17 2021 1,715.50 -17.00 -0.98% 1,707.50 1,745.50 1,690.00 1,181,829
Mar 16 2021 1,732.50 -28.50 -1.62% 1,780.50 1,800.00 1,722.50 1,593,217
Mar 15 2021 1,761.00 63.50 3.74% 1,706.50 1,787.00 1,701.00 1,779,963
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:20210415 23:06:32