CCL

Carnival Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Carnival Plc CCL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-33.60 -5.14% 619.60 11:35:24
Open Price Low Price High Price Close Price Prev Close
643.40 597.80 651.80 619.60 653.20
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week711.80803.40597.80709.522,367,804-92.20-12.95%
1 Month1,005.501,019.00597.80745.731,911,455-385.90-38.38%
3 Months1,336.001,426.50597.80974.221,478,710-716.40-53.62%
6 Months1,380.001,604.00597.801,176.931,338,298-760.40-55.1%
1 Year1,629.001,797.00597.801,323.121,316,615-1,009.40-61.96%
3 Years3,500.003,864.00581.201,477.371,607,703-2,880.40-82.3%
5 Years5,050.005,435.00581.202,220.071,280,177-4,430.40-87.73%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 619.60 -33.60 -5.14% 643.40 651.80 597.80 2,421,892
Jun 29 2022 653.20 -127.60 -16.34% 746.80 747.60 640.00 5,254,464
Jun 28 2022 780.80 19.40 2.55% 772.00 803.40 763.00 1,853,065
Jun 27 2022 761.40 4.60 0.61% 800.40 803.40 743.80 1,583,479
Jun 24 2022 756.80 60.40 8.67% 714.80 774.80 693.20 2,035,987
Jun 23 2022 696.40 -10.20 -1.44% 711.80 711.80 681.00 1,112,025
Jun 22 2022 706.60 1.40 0.2% 689.20 719.00 669.80 1,569,335
Jun 21 2022 705.20 -22.40 -3.08% 727.20 729.60 692.00 1,432,162
Jun 20 2022 727.60 52.80 7.82% 704.80 735.00 697.60 1,355,627
Jun 17 2022 674.80 20.00 3.05% 650.00 680.80 641.00 2,389,702
Jun 16 2022 654.80 -73.40 -10.08% 727.00 730.40 652.80 2,501,800
Jun 15 2022 728.20 3.80 0.52% 716.60 738.80 713.60 2,013,486
Jun 14 2022 724.40 -24.80 -3.31% 744.60 753.40 715.80 2,752,127
Jun 13 2022 749.20 -72.60 -8.83% 808.00 817.40 734.20 2,173,491
Jun 10 2022 821.80 -52.80 -6.04% 875.00 880.40 821.80 1,653,550
Jun 09 2022 874.60 -88.40 -9.18% 954.00 955.60 874.60 1,611,664
Jun 08 2022 963.00 -28.00 -2.83% 985.00 1,001.00 950.60 1,625,521
Jun 07 2022 991.00 -4.80 -0.48% 988.40 1,005.50 973.40 548,214
Jun 06 2022 995.80 26.80 2.77% 1,005.50 1,019.00 977.40 940,493
Jun 02 2022 969.00 0.00 0.0% 969.00 969.00 969.00 0.00
Jun 01 2022 969.00 -32.50 -3.25% 1,024.00 1,026.00 969.00 744,480
See More Historical Prices ยป
Your Recent History
LSE
CCL
Carnival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220701 00:50:44