Carnival Corp. Historical Data - C1CL34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Carnival Corp. (C1CL34)
Carnival Corp. (C1CL34) Historical

Carnival Corp. (C1CL34)

77.48

0.38

(0.49%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.58	3.44459279039	74.9	78.28	73.43	227	78.14597186	DR
4	-4.12	-5.04901960784	81.6	82.01	72.49	146	76.72855043	DR
12	-3.23	-4.00198240615	80.71	88.3	71.5	393	78.22095319	DR
26	20.96	37.0842179759	56.52	95.22	55.69	1613	79.62842288	DR
52	30.04	63.3220910624	47.44	95.22	46.65	9146	67.58574348	DR
156	-77.52	-50.0129032258	155	160	32	9301	67.70682517	DR
260	-137.52	-63.9627906977	215	215	32	8577	78.26720505	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	77.48	0.38	0.49	77.5	77.5	77.48	391
1714167000	77.1	-1.18	-1.51	77.1	77.1	76.71	4
1714080540	78.28	1.26	1.64	77.7	78.28	77.7	1086
1713994200	77.02	0.87	1.14	76.72	77.03	76.72	12
1713907800	76.15	2	2.70	75.1	76.15	75.1	6
1713821340	74.15	0.16	0.22	74.9	74.9	73.43	29
1713562200	73.99	-1.12	-1.49	73.99	73.99	73.99	1
1713475800	75.11	0.91	1.23	74.2	76.35	74.2	205
1713389400	74.2	0.78	1.06	74.8	74.8	74.06	72
1713302940	73.42	0.93	1.28	73.36	73.42	73.36	244
1713216600	72.49	-0.86	-1.17	75.8	75.8	72.49	43
1712957400	73.35	-2.95	-3.87	74.82	74.82	73.35	6
1712870940	76.3	0.88	1.17	75.99	76.3	75.83	1002
1712784540	75.42	-2.01	-2.60	76.02	77.62	75.42	22
1712698140	77.43	-0.88	-1.12	78.52	78.52	77.43	12
1712611740	78.31	2.49	3.28	77.2	78.74	77.2	9
1712352600	75.82	-0.71	-0.93	76.11	76.11	75.82	2
1712266140	76.53	-0.52	-0.67	78.31	78.87	76.53	55
1712179740	77.05	-1.24	-1.58	77.92	78.66	77.05	11
1712093400	78.29	-3.72	-4.54	78.78	79	78.28	51
1712006940	82.01	-0.06	-0.07	81.6	82.01	81.49	53
1711661400	82.07	-0.45	-0.55	84.6	84.6	82.07	115
1711574940	82.52	-1.81	-2.15	87.04	88.3	81.72	2041
1711488540	84.33	-1.37	-1.60	86.55	86.67	84.33	90
1711402140	85.7	0.66	0.78	86.7	86.7	85.7	10
1711143000	85.04	0.76	0.90	85.04	85.04	85.04	181
1711056600	84.28	2.18	2.66	83.76	85.36	83.76	115
1710970200	82.1	0.93	1.15	81.64	82.1	81.64	2
1710883800	81.17	0	0.00	81.17	81.17	81.17	0
1710797400	81.17	0.27	0.33	81.28	83.53	81.17	1360
1710538200	80.9	0	0.00	81.25	81.25	80.9	33
1710451740	80.9	-2.21	-2.66	81.84	81.84	80.9	103
1710365400	83.11	2.72	3.38	78.78	83.11	78.78	1113
1710278940	80.39	-1.04	-1.28	80.95	80.95	79.51	48
1710192600	81.43	0	0.00	81.43	81.43	81.43	0
1709933400	81.43	4.18	5.41	78.38	82.25	78.38	1026
1709847000	77.25	-1.7	-2.15	79.65	79.65	77.25	128
1709760540	78.95	0.25	0.32	79.44	79.44	78.95	43
1709674200	78.7	-0.89	-1.12	79.59	79.59	78.09	83
1709587740	79.59	0.63	0.80	80	80	79.59	342
1709328600	78.96	0.64	0.82	78.1	79.6	78.1	84
1709242200	78.32	1.48	1.93	77.92	79.01	77.92	278
1709155800	76.84	-2.05	-2.60	77.92	78.83	76.84	504
1709069400	78.89	3.71	4.93	77.77	80.03	77.45	49
1708983000	75.18	-1.53	-1.99	76.71	76.71	75.18	157
1708723800	76.71	1.18	1.56	76.43	76.71	76.42	4
1708637400	75.53	3.23	4.47	76.32	76.85	75.53	1010
1708550940	72.3	-0.25	-0.34	72.52	72.52	72.3	2
1708464600	72.55	-1.53	-2.07	73.5	73.5	71.5	1908
1708378200	74.08	0.31	0.42	74.87	74.87	74.08	336
1708119000	73.77	-1.95	-2.58	74.58	74.88	73.77	275
1708032600	75.72	0.96	1.28	76.07	76.46	75.72	2162
1707946200	74.76	-1.2	-1.58	74.62	74.76	74.62	2
1707514200	75.96	-2.68	-3.41	78.81	78.81	74.48	317
1707427800	78.64	0.04	0.05	78.31	78.64	78.31	3
1707341400	78.6	-0.15	-0.19	79.45	79.45	78.6	2
1707255000	78.75	0	0.00	78.75	78.75	78.75	0
1707168600	78.75	-1.96	-2.43	80.71	80.71	78.5	4362
1706909400	80.71	-1.31	-1.60	83.1	83.1	80.71	2663
1706822940	82.02	-2.67	-3.15	82.34	82.34	82.02	4
1706736600	84.69	2.74	3.34	81.4	84.69	81.4	10
1706650200	81.95	0.29	0.36	81.66	82.78	81.66	1855

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions