Carnival Corporation & (CCL)
20.05
-0.84 (-4.02%)
At close: Mar 18, 2025, 3:59 PM
20.11
0.32%
Pre-market: Mar 19, 2025, 05:50 AM EDT
CCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 20.59 | 20.74 | 19.86 | 20.12 | -0.77 | -3.69% | 24,438,142 |
| Mar 17, 2025 | 20.27 | 21.02 | 20.25 | 20.89 | 0.97 | 4.87% | 27,688,139 |
| Mar 14, 2025 | 19.41 | 19.94 | 19.25 | 19.92 | 0.80 | 4.18% | 22,467,900 |
| Mar 13, 2025 | 19.52 | 19.79 | 18.78 | 19.12 | -0.38 | -1.95% | 28,369,709 |
| Mar 12, 2025 | 19.44 | 19.95 | 19.22 | 19.50 | 0.40 | 2.09% | 30,901,500 |
| Mar 11, 2025 | 18.89 | 19.20 | 18.16 | 19.10 | 0.02 | 0.10% | 46,610,200 |
| Mar 10, 2025 | 19.96 | 20.00 | 18.66 | 19.08 | -1.56 | -7.56% | 41,514,100 |
| Mar 7, 2025 | 20.86 | 20.86 | 19.83 | 20.64 | -0.23 | -1.10% | 34,604,900 |
| Mar 6, 2025 | 21.56 | 21.87 | 20.80 | 20.87 | -1.47 | -6.58% | 26,983,500 |
| Mar 5, 2025 | 22.05 | 22.37 | 21.73 | 22.34 | 0.43 | 1.96% | 28,569,300 |
| Mar 4, 2025 | 22.53 | 22.65 | 21.44 | 21.91 | -1.35 | -5.80% | 44,502,500 |
| Mar 3, 2025 | 23.82 | 24.47 | 23.02 | 23.26 | -0.67 | -2.80% | 18,349,000 |
| Feb 28, 2025 | 23.55 | 23.95 | 23.28 | 23.93 | 0.43 | 1.83% | 16,216,939 |
| Feb 27, 2025 | 24.41 | 24.57 | 23.23 | 23.50 | -0.62 | -2.57% | 18,890,619 |
| Feb 26, 2025 | 24.08 | 24.60 | 23.82 | 24.12 | 0.38 | 1.60% | 12,983,300 |
| Feb 25, 2025 | 24.08 | 24.11 | 23.31 | 23.74 | 0.11 | 0.47% | 19,622,200 |
| Feb 24, 2025 | 23.72 | 24.05 | 23.26 | 23.63 | 0.41 | 1.77% | 21,830,725 |
| Feb 21, 2025 | 24.70 | 24.70 | 22.82 | 23.22 | -1.34 | -5.46% | 31,226,448 |
| Feb 20, 2025 | 25.59 | 25.68 | 23.42 | 24.56 | -1.53 | -5.86% | 52,245,844 |
| Feb 19, 2025 | 25.53 | 26.10 | 25.20 | 26.09 | 0.36 | 1.40% | 13,325,400 |
| Feb 18, 2025 | 26.15 | 26.39 | 25.38 | 25.73 | -0.50 | -1.91% | 22,472,235 |
| Feb 14, 2025 | 25.98 | 26.25 | 25.48 | 26.23 | 0.37 | 1.43% | 12,164,818 |
| Feb 13, 2025 | 25.99 | 26.34 | 25.38 | 25.86 | -0.03 | -0.12% | 14,560,100 |
| Feb 12, 2025 | 25.20 | 25.90 | 25.06 | 25.89 | 0.28 | 1.09% | 13,942,606 |
| Feb 11, 2025 | 25.80 | 25.85 | 25.33 | 25.61 | -0.49 | -1.88% | 14,040,800 |
| Feb 10, 2025 | 26.75 | 26.93 | 26.01 | 26.10 | -0.65 | -2.43% | 14,713,100 |
| Feb 7, 2025 | 27.54 | 27.82 | 26.67 | 26.75 | -0.69 | -2.51% | 15,149,200 |
| Feb 6, 2025 | 27.28 | 27.57 | 26.94 | 27.44 | 0.25 | 0.92% | 14,071,200 |
| Feb 5, 2025 | 27.29 | 27.59 | 26.74 | 27.19 | 0.10 | 0.37% | 13,072,200 |
| Feb 4, 2025 | 27.18 | 27.34 | 26.61 | 27.09 | 0.04 | 0.15% | 18,287,112 |
| Feb 3, 2025 | 26.52 | 27.53 | 26.27 | 27.05 | -0.62 | -2.24% | 18,261,639 |
| Jan 31, 2025 | 28.53 | 28.72 | 27.60 | 27.67 | -0.82 | -2.88% | 18,068,000 |
| Jan 30, 2025 | 28.16 | 28.50 | 28.01 | 28.49 | 0.58 | 2.08% | 19,956,000 |
| Jan 29, 2025 | 27.77 | 28.12 | 27.37 | 27.91 | 0.14 | 0.50% | 39,258,132 |
| Jan 28, 2025 | 25.79 | 27.82 | 25.76 | 27.77 | 2.08 | 8.10% | 37,778,501 |
| Jan 27, 2025 | 25.01 | 25.87 | 24.88 | 25.69 | 0.27 | 1.06% | 17,600,300 |
| Jan 24, 2025 | 25.52 | 25.74 | 25.35 | 25.42 | -0.19 | -0.74% | 17,631,700 |
| Jan 23, 2025 | 25.25 | 25.65 | 24.95 | 25.61 | 0.36 | 1.43% | 15,381,939 |
| Jan 22, 2025 | 25.87 | 25.92 | 25.11 | 25.25 | -0.35 | -1.37% | 16,706,300 |
| Jan 21, 2025 | 26.44 | 26.77 | 25.53 | 25.60 | -0.25 | -0.97% | 30,257,400 |
| Jan 17, 2025 | 25.20 | 26.11 | 25.17 | 25.85 | 0.80 | 3.19% | 21,345,400 |
| Jan 16, 2025 | 24.91 | 25.11 | 24.59 | 25.05 | 0.11 | 0.44% | 14,694,700 |
| Jan 15, 2025 | 25.22 | 25.28 | 24.67 | 24.94 | 0.43 | 1.75% | 27,603,629 |
| Jan 14, 2025 | 24.08 | 24.59 | 23.83 | 24.51 | 0.62 | 2.60% | 16,470,100 |
| Jan 13, 2025 | 23.73 | 24.18 | 23.56 | 23.89 | -0.38 | -1.57% | 16,174,120 |
| Jan 10, 2025 | 23.55 | 24.52 | 23.34 | 24.27 | 0.09 | 0.37% | 20,698,600 |
| Jan 8, 2025 | 23.51 | 24.27 | 23.40 | 24.18 | 0.34 | 1.43% | 18,531,010 |
| Jan 7, 2025 | 24.08 | 24.17 | 23.27 | 23.84 | -0.29 | -1.20% | 23,142,500 |
| Jan 6, 2025 | 24.65 | 24.74 | 24.06 | 24.13 | -0.25 | -1.03% | 20,057,300 |
| Jan 3, 2025 | 25.03 | 25.10 | 23.93 | 24.38 | -0.63 | -2.52% | 20,575,509 |