Carnival Corporation & (CCL)
NYSE: CCL
· Real-Time Price · USD
30.62
0.14 (0.46%)
At close: Sep 26, 2025, 3:59 PM
30.66
0.15%
After-hours: Sep 26, 2025, 07:56 PM EDT
CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.55 | 30.75 | 30.24 | 30.62 | 30.62 | 0.46% | 22,234,017 |
| Sep 25, 2025 | 30.07 | 30.73 | 29.92 | 30.48 | 30.48 | 0.36% | 24,816,928 |
| Sep 24, 2025 | 30.71 | 30.85 | 30.18 | 30.37 | 30.37 | -1.11% | 15,228,905 |
| Sep 23, 2025 | 31.31 | 31.67 | 30.60 | 30.71 | 30.71 | 0.00% | 21,772,600 |
| Sep 22, 2025 | 30.57 | 30.89 | 30.36 | 30.71 | 30.71 | 0.62% | 17,155,200 |
| Sep 19, 2025 | 31.61 | 31.72 | 30.28 | 30.52 | 30.52 | -2.96% | 33,360,022 |
| Sep 18, 2025 | 31.36 | 31.59 | 31.04 | 31.45 | 31.45 | 0.83% | 15,543,800 |
| Sep 17, 2025 | 31.39 | 31.58 | 30.76 | 31.19 | 31.19 | -0.03% | 18,048,300 |
| Sep 16, 2025 | 31.25 | 31.25 | 30.55 | 31.20 | 31.20 | -0.13% | 19,976,929 |
| Sep 15, 2025 | 31.52 | 31.54 | 30.71 | 31.24 | 31.24 | -0.86% | 25,356,700 |
| Sep 12, 2025 | 32.40 | 32.42 | 31.51 | 31.51 | 31.51 | -2.96% | 13,004,139 |
| Sep 11, 2025 | 31.51 | 32.80 | 31.49 | 32.47 | 32.47 | 3.54% | 22,241,400 |
| Sep 10, 2025 | 31.57 | 31.88 | 30.56 | 31.36 | 31.36 | -0.67% | 19,089,825 |
| Sep 9, 2025 | 31.46 | 32.07 | 31.08 | 31.57 | 31.57 | 0.03% | 13,089,300 |
| Sep 8, 2025 | 31.70 | 32.09 | 31.50 | 31.56 | 31.56 | -0.03% | 20,390,300 |
| Sep 5, 2025 | 32.00 | 32.24 | 31.36 | 31.57 | 31.57 | -0.60% | 12,091,700 |
| Sep 4, 2025 | 31.41 | 31.92 | 31.18 | 31.76 | 31.76 | 1.37% | 10,765,900 |
| Sep 3, 2025 | 31.22 | 31.75 | 31.00 | 31.33 | 31.33 | 0.55% | 12,020,535 |
| Sep 2, 2025 | 30.70 | 31.20 | 30.54 | 31.16 | 31.16 | -2.29% | 15,255,615 |
| Aug 29, 2025 | 32.29 | 32.62 | 31.75 | 31.89 | 31.89 | -1.85% | 14,832,500 |