Carnival Corporation & (CCL)
NYSE: CCL
· Real-Time Price · USD
30.25
-0.39 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
30.25
0.02%
Pre-market: Aug 15, 2025, 09:02 AM EDT
CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.25 | 30.30 | 29.85 | 30.25 | 30.25 | -1.24% | 14,160,060 |
| Aug 13, 2025 | 29.72 | 30.66 | 29.70 | 30.63 | 30.63 | 3.34% | 22,097,800 |
| Aug 12, 2025 | 28.99 | 29.65 | 28.86 | 29.64 | 29.64 | 3.60% | 14,836,821 |
| Aug 11, 2025 | 28.20 | 28.85 | 28.12 | 28.61 | 28.61 | 0.85% | 13,503,936 |
| Aug 8, 2025 | 29.10 | 29.14 | 28.32 | 28.37 | 28.37 | -2.21% | 18,063,007 |
| Aug 7, 2025 | 29.61 | 29.71 | 28.64 | 29.01 | 29.01 | -0.79% | 15,559,200 |
| Aug 6, 2025 | 29.43 | 29.46 | 29.08 | 29.24 | 29.24 | -0.14% | 11,524,326 |
| Aug 5, 2025 | 29.98 | 30.00 | 28.93 | 29.28 | 29.28 | -1.48% | 12,020,000 |
| Aug 4, 2025 | 29.46 | 29.87 | 29.36 | 29.72 | 29.72 | 2.24% | 15,609,446 |
| Aug 1, 2025 | 29.04 | 29.19 | 28.07 | 29.07 | 29.07 | -2.35% | 26,986,600 |
| Jul 31, 2025 | 30.64 | 30.92 | 29.71 | 29.77 | 29.77 | -1.23% | 23,139,600 |
| Jul 30, 2025 | 29.94 | 30.43 | 29.67 | 30.14 | 30.14 | 1.48% | 25,730,711 |
| Jul 29, 2025 | 29.52 | 29.89 | 29.00 | 29.70 | 29.70 | -0.10% | 22,569,600 |
| Jul 28, 2025 | 29.83 | 29.88 | 29.48 | 29.73 | 29.73 | -0.07% | 15,433,000 |
| Jul 25, 2025 | 29.90 | 29.96 | 29.38 | 29.75 | 29.75 | -0.10% | 13,068,127 |
| Jul 24, 2025 | 30.45 | 30.52 | 29.74 | 29.78 | 29.78 | -3.12% | 16,342,100 |
| Jul 23, 2025 | 30.30 | 31.01 | 30.29 | 30.74 | 30.74 | 2.84% | 22,087,400 |
| Jul 22, 2025 | 29.96 | 30.07 | 29.25 | 29.89 | 29.89 | 0.34% | 12,900,600 |
| Jul 21, 2025 | 29.72 | 30.23 | 29.66 | 29.79 | 29.79 | 0.81% | 17,523,800 |
| Jul 18, 2025 | 29.55 | 29.64 | 29.26 | 29.55 | 29.55 | 0.34% | 17,147,508 |