Historical Data for Carnival Corporation (CCL)

$ 20.65   0.42 (+2.08%) Volume: 60.39m 4:00 PM EST Nov 25, 2020
After Hours:  $ 20.74   0.09 (+0.44%) Volume: 1.04m 7:59 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 20.48 20.90 19.9244 20.65 60.18m 0.42 2.08% 20.65 1.23b 226,792
11/24/20 19.39 20.43 19.0624 20.23 79.38m 2.05 11.28% 20.23 1.58b 308,318
11/23/20 17.87 18.36 17.625 18.18 50.09m 0.81 4.66% 18.18 904.07m 184,398
11/20/20 18.16 18.28 17.33 17.37 52.32m -0.82 -4.51% 17.37 920.98m 189,188
11/19/20 17.67 18.25 17.46 18.19 43.81m 0.60 3.41% 18.19 785.26m 160,007
11/18/20 17.54 18.30 17.44 17.59 72.13m -0.46 -2.55% 17.59 1.29b 271,639
11/17/20 17.20 18.58 16.94 18.05 63.3m 0.48 2.73% 18.05 1.13b 237,086
11/16/20 17.34 18.00 16.91 17.57 112.01m 1.56 9.74% 17.57 1.97b 389,733
11/13/20 15.19 16.20 14.98 16.01 159.65m 1.08 7.23% 16.01 2.51b 311,486
11/12/20 15.64 15.85 14.88 14.93 87.55m -1.28 -7.90% 14.93 1.34b 268,101
11/11/20 16.95 16.99 16.08 16.21 57.72m -0.52 -3.11% 16.21 952.02m 191,242
11/10/20 18.54 18.67 16.40 16.73 119.2m -2.52 -13.09% 16.73 2.06b 422,970
11/09/20 18.49 19.86 17.71 19.25 184.75m 5.43 39.29% 19.25 3.46b 724,887
11/06/20 13.91 14.14 13.66 13.82 19.55m -0.36 -2.54% 13.82 271.02m 80,392
11/05/20 13.53 14.23 13.45 14.18 27.46m 0.84 6.30% 14.18 384.26m 108,109
11/04/20 13.69 13.865 13.26 13.34 27.55m -0.37 -2.70% 13.34 374.08m 102,585
11/03/20 13.59 13.98 13.47 13.71 26.42m 0.16 1.18% 13.71 362.99m 93,273
11/02/20 13.49 13.645 12.93 13.55 31.84m -0.16 -1.17% 13.55 424.77m 124,061
10/30/20 12.78 14.48 12.62 13.71 76.37m 0.73 5.62% 13.71 1.04b 299,050
10/29/20 12.34 13.09 12.11 12.98 31.5m 0.68 5.53% 12.98 400.14m 144,350
10/28/20 13.24 13.265 12.29 12.30 58.8m -1.46 -10.61% 12.30 746.49m 220,395
10/27/20 14.04 14.17 13.73 13.76 24.34m -0.27 -1.92% 13.76 338.3m 97,863
10/26/20 14.75 14.83 13.82 14.03 49.68m -1.33 -8.66% 14.03 699.26m 199,660