Carnival Historical Data - CCL

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 ISIN Company Description
Carnival Plc CCL London Ordinary Share GB0031215220 ORD USD 1.66
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-202.40 -20.62% 779.00 772.20 996.00 913.00 981.40 11:35:08
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,062.001,311.00772.201,049.354,162,040-283.00-26.65%
1 Month2,366.002,397.00606.401,160.843,985,949-1,587.00-67.08%
3 Months3,436.003,728.00606.401,786.762,047,886-2,657.00-77.33%
6 Months3,390.003,732.00606.402,219.401,368,606-2,611.00-77.02%
1 Year3,768.004,175.00606.402,748.501,072,572-2,989.00-79.33%
3 Years4,601.005,435.00606.403,863.28878,008-3,822.00-83.07%
5 Years3,287.005,435.00606.403,768.69820,914-2,508.00-76.3%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 779.00 -202.40 -20.62% 913.00 996.00 772.20 4,909,760
Mar 31 2020 981.40 72.20 7.94% 922.80 1,006.50 774.00 5,550,617
Mar 30 2020 909.20 -72.40 -7.38% 989.20 1,025.50 820.00 2,496,185
Mar 27 2020 981.60 -253.40 -20.52% 1,150.00 1,164.00 960.80 4,970,179
Mar 26 2020 1,235.00 115.00 10.27% 1,078.00 1,311.00 999.00 4,462,208
Mar 25 2020 1,120.00 58.00 5.46% 1,062.00 1,178.50 962.80 3,331,011
Mar 24 2020 1,062.00 234.00 28.26% 890.40 1,180.00 871.20 5,679,675
Mar 23 2020 828.00 -57.80 -6.53% 806.00 878.40 765.80 6,700,662
Mar 20 2020 885.80 148.60 20.16% 750.00 980.20 745.60 4,710,555
Mar 19 2020 737.20 117.20 18.9% 632.00 755.60 606.40 4,129,160
Mar 18 2020 620.00 -322.60 -34.22% 892.00 892.00 616.60 3,992,234
Mar 17 2020 942.60 -177.40 -15.84% 1,072.00 1,150.00 872.00 3,551,734
Mar 16 2020 1,120.00 -41.00 -3.53% 1,156.50 1,236.50 979.60 5,347,114
Mar 13 2020 1,161.00 -128.00 -9.93% 1,250.00 1,380.50 1,117.50 4,230,509
Mar 12 2020 1,289.00 -277.50 -17.71% 1,501.00 1,509.50 1,198.00 3,871,741
Mar 11 2020 1,566.50 -88.50 -5.35% 1,715.00 1,734.00 1,562.00 3,377,800
Mar 10 2020 1,655.00 -18.50 -1.11% 1,687.00 1,845.50 1,499.50 3,280,294
Mar 09 2020 1,673.50 -308.00 -15.54% 1,850.00 1,902.00 1,639.00 3,530,149
Mar 06 2020 1,981.50 -151.50 -7.1% 2,032.00 2,129.00 1,912.00 3,431,004
Mar 05 2020 2,133.00 -167.00 -7.26% 2,325.00 2,325.00 2,121.00 1,847,479
Mar 04 2020 2,300.00 -29.00 -1.25% 2,366.00 2,397.00 2,268.00 1,228,668
Mar 03 2020 2,329.00 -4.00 -0.17% 2,380.00 2,430.00 2,324.00 1,900,266
Mar 02 2020 2,333.00 -102.00 -4.19% 2,483.00 2,503.00 2,235.00 3,190,838
See More Historical Prices »
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:20200402 02:43:17