CCL

Carnival Historical Data - CCL

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1,546.80 37.60 2.49% 1,513.40 1,560.00 1,511.00 3,323,067
Sep 16 2021 1,509.20 36.00 2.44% 1,484.60 1,521.40 1,484.40 883,826
Sep 15 2021 1,473.20 -18.20 -1.22% 1,516.00 1,516.00 1,461.80 935,469
Sep 14 2021 1,491.40 -27.20 -1.79% 1,524.40 1,529.40 1,486.40 661,322
Sep 13 2021 1,518.60 24.80 1.66% 1,488.80 1,519.80 1,458.80 834,462
Sep 10 2021 1,493.80 -34.80 -2.28% 1,529.00 1,534.60 1,483.60 907,240
Sep 09 2021 1,528.60 16.20 1.07% 1,495.00 1,543.00 1,468.00 1,035,232
Sep 08 2021 1,512.40 -8.40 -0.55% 1,526.20 1,574.60 1,508.40 1,054,380
Sep 07 2021 1,520.80 -4.40 -0.29% 1,522.20 1,548.60 1,498.40 855,323
Sep 06 2021 1,525.20 -1.00 -0.07% 1,509.20 1,533.80 1,498.80 497,347
Sep 03 2021 1,526.20 -55.00 -3.48% 1,576.00 1,583.00 1,523.00 768,431
Sep 02 2021 1,581.20 5.60 0.36% 1,568.40 1,585.00 1,529.00 788,307
Sep 01 2021 1,575.60 5.40 0.34% 1,590.00 1,612.40 1,567.00 822,600
Aug 31 2021 1,570.20 -15.20 -0.96% 1,556.80 1,576.80 1,539.60 782,422
Aug 30 2021 1,585.40 0.00 +0.00% 1,547.60 1,588.80 1,541.00 0.00
Aug 27 2021 1,585.40 18.80 1.2% 1,547.60 1,588.80 1,541.00 634,148
Aug 26 2021 1,566.60 -25.00 -1.57% 1,567.40 1,603.20 1,557.80 772,909
Aug 25 2021 1,591.60 37.20 2.39% 1,559.40 1,603.20 1,555.60 1,159,955
Aug 24 2021 1,554.40 76.60 5.18% 1,497.00 1,567.40 1,493.80 1,228,520
Aug 23 2021 1,477.80 32.80 2.27% 1,474.60 1,514.00 1,441.80 1,101,888
Aug 20 2021 1,445.00 20.60 1.45% 1,445.00 1,447.80 1,419.20 570,280
Aug 19 2021 1,424.40 -65.20 -4.38% 1,443.60 1,470.00 1,421.60 1,010,745
Aug 18 2021 1,489.60 26.40 1.8% 1,462.40 1,499.60 1,433.20 926,166
Aug 17 2021 1,463.20 -19.80 -1.34% 1,483.40 1,486.20 1,454.00 923,027
Aug 16 2021 1,483.00 -52.60 -3.43% 1,505.00 1,507.00 1,455.00 1,020,543
Aug 13 2021 1,535.60 15.60 1.03% 1,519.80 1,554.60 1,519.80 861,314
Aug 12 2021 1,520.00 -17.80 -1.16% 1,550.20 1,568.00 1,510.80 812,986
Aug 11 2021 1,537.80 10.80 0.71% 1,527.00 1,560.20 1,512.40 926,729
Aug 10 2021 1,527.00 44.20 2.98% 1,488.00 1,531.20 1,473.40 950,078
Aug 09 2021 1,482.80 -21.40 -1.42% 1,495.00 1,509.80 1,456.00 702,346
Aug 06 2021 1,504.20 26.40 1.79% 1,485.20 1,517.60 1,464.00 1,178,733
Aug 05 2021 1,477.80 60.40 4.26% 1,387.40 1,479.80 1,378.60 1,530,688
Aug 04 2021 1,417.40 17.80 1.27% 1,418.20 1,434.60 1,385.00 1,358,488
Aug 03 2021 1,399.60 -40.20 -2.79% 1,427.00 1,444.00 1,371.40 1,858,018
Aug 02 2021 1,439.80 -5.00 -0.35% 1,439.00 1,484.00 1,429.00 833,219
Jul 30 2021 1,444.80 -66.80 -4.42% 1,471.20 1,481.20 1,439.80 893,612
Jul 29 2021 1,511.60 24.80 1.67% 1,499.00 1,512.80 1,480.80 1,153,389
Jul 28 2021 1,486.80 20.80 1.42% 1,473.60 1,529.00 1,454.20 1,775,475
Jul 27 2021 1,466.00 -6.00 -0.41% 1,482.00 1,509.60 1,455.20 1,236,216
Jul 26 2021 1,472.00 28.00 1.94% 1,417.40 1,485.60 1,405.20 1,195,642
Jul 23 2021 1,444.00 -3.80 -0.26% 1,462.60 1,477.20 1,431.40 694,195
Jul 22 2021 1,447.80 -17.60 -1.2% 1,489.00 1,528.60 1,442.60 1,320,361
Jul 21 2021 1,465.40 125.40 9.36% 1,380.00 1,494.20 1,376.00 2,696,258
Jul 20 2021 1,340.00 42.80 3.3% 1,310.80 1,354.60 1,285.20 2,921,471
Jul 19 2021 1,297.20 -117.00 -8.27% 1,344.00 1,365.00 1,259.00 2,932,241
Jul 16 2021 1,414.20 -11.20 -0.79% 1,426.20 1,451.60 1,404.00 1,092,938
Jul 15 2021 1,425.40 -41.00 -2.8% 1,455.40 1,456.20 1,424.40 1,341,063
Jul 14 2021 1,466.40 -20.80 -1.4% 1,478.40 1,499.20 1,461.80 1,498,622
Jul 13 2021 1,487.20 -24.20 -1.6% 1,521.60 1,532.20 1,487.20 1,084,586
Jul 12 2021 1,511.40 -44.40 -2.85% 1,556.00 1,557.20 1,508.20 1,226,493
Jul 09 2021 1,555.80 18.00 1.17% 1,540.20 1,576.80 1,528.20 866,529
Jul 08 2021 1,537.80 -37.60 -2.39% 1,560.00 1,561.40 1,482.40 2,284,267
Jul 07 2021 1,575.40 -77.40 -4.68% 1,633.00 1,640.20 1,565.20 1,486,076
Jul 06 2021 1,652.80 -16.60 -0.99% 1,680.00 1,694.20 1,646.20 894,070
Jul 05 2021 1,669.40 1.80 0.11% 1,674.20 1,681.80 1,656.80 1,197,446
Jul 02 2021 1,667.60 -21.60 -1.28% 1,700.00 1,702.80 1,661.00 806,709
Jul 01 2021 1,689.20 28.40 1.71% 1,683.20 1,715.60 1,668.60 1,355,652
Jun 30 2021 1,660.80 11.00 0.67% 1,629.00 1,678.20 1,605.40 1,591,812
Jun 29 2021 1,649.80 -1.40 -0.08% 1,652.60 1,668.00 1,626.20 1,317,727
Jun 28 2021 1,651.20 -26.20 -1.56% 1,680.00 1,696.80 1,624.40 3,940,527
Jun 25 2021 1,677.40 -18.00 -1.06% 1,675.00 1,692.00 1,646.80 1,634,696
Jun 24 2021 1,695.40 -23.60 -1.37% 1,731.00 1,741.20 1,671.60 1,497,719
Jun 23 2021 1,719.00 -7.40 -0.43% 1,733.00 1,733.40 1,699.40 636,913
Jun 22 2021 1,726.40 3.60 0.21% 1,763.20 1,777.40 1,713.40 636,756
Jun 21 2021 1,722.80 -13.20 -0.76% 1,712.80 1,730.00 1,692.60 944,642
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:20210919 16:12:16