Carnival Corporation & (CCL)
NYSE: CCL
· Real-Time Price · USD
31.57
-0.19 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
31.53
-0.14%
After-hours: Sep 05, 2025, 07:57 PM EDT
CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.00 | 32.24 | 31.36 | 31.57 | 31.57 | -0.60% | 12,074,949 |
| 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 |
| Aug 28, 2025 | 32.46 | 32.77 | 32.28 | 32.49 | 32.49 | 0.46% | 13,455,149 |
| Aug 27, 2025 | 31.77 | 32.40 | 31.77 | 32.34 | 32.34 | 1.47% | 21,174,639 |
| Aug 26, 2025 | 31.19 | 31.91 | 31.11 | 31.87 | 31.87 | 1.98% | 17,354,745 |
| Aug 25, 2025 | 31.11 | 31.38 | 30.97 | 31.25 | 31.25 | -0.16% | 15,569,701 |
| Aug 22, 2025 | 29.50 | 31.38 | 29.39 | 31.30 | 31.30 | 6.94% | 27,206,102 |
| Aug 21, 2025 | 29.10 | 29.48 | 28.88 | 29.27 | 29.27 | 0.03% | 10,453,200 |
| Aug 20, 2025 | 29.30 | 29.38 | 28.65 | 29.26 | 29.26 | -1.05% | 12,257,340 |
| Aug 19, 2025 | 29.92 | 29.92 | 29.40 | 29.57 | 29.57 | -1.33% | 13,672,900 |
| Aug 18, 2025 | 29.60 | 30.12 | 29.24 | 29.97 | 29.97 | 0.71% | 18,898,127 |
| Aug 15, 2025 | 30.27 | 30.29 | 29.58 | 29.76 | 29.76 | -1.62% | 10,998,200 |
| Aug 14, 2025 | 30.25 | 30.30 | 29.85 | 30.25 | 30.25 | -1.24% | 15,950,600 |
| 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 |