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 ISIN Company Description
Carnival Plc CCL London Ordinary Share GB0031215220 ORD USD 1.66
  Price Change Change Percent Stock Price Last Traded
-1.60 -0.16% 978.40 11:35:11
Close Price Low Price High Price Open Price Previous Close
978.40 923.00 988.80 977.00 980.00
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week862.401,057.50850.00978.731,829,576116.0013.45%
1 Month1,007.001,057.50783.80926.341,843,476-28.60-2.84%
3 Months966.201,775.00783.801,118.773,157,45212.201.26%
6 Months3,104.003,131.00581.201,136.993,221,341-2,125.60-68.48%
1 Year3,623.003,864.00581.201,577.601,976,539-2,644.60-72.99%
3 Years5,235.005,435.00581.202,849.361,199,643-4,256.60-81.31%
5 Years3,500.005,435.00581.203,139.951,001,555-2,521.60-72.05%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 978.40 -1.60 -0.16% 977.00 988.80 923.00 1,843,681
Aug 13 2020 980.00 1.60 0.16% 976.40 1,013.50 959.20 1,531,623
Aug 12 2020 978.40 -52.60 -5.1% 1,015.00 1,051.50 966.20 2,060,725
Aug 11 2020 1,031.00 62.00 6.4% 990.40 1,057.50 990.40 2,541,899
Aug 10 2020 969.00 82.20 9.27% 908.80 979.80 896.40 1,739,108
Aug 07 2020 886.80 3.80 0.43% 862.40 896.40 850.00 1,274,526
Aug 06 2020 883.00 11.20 1.28% 871.80 895.20 840.60 2,288,382
Aug 05 2020 871.80 27.80 3.29% 850.00 887.40 840.20 1,602,463
Aug 04 2020 844.00 42.00 5.24% 806.00 845.80 794.60 1,839,624
Aug 03 2020 802.00 -24.60 -2.98% 826.40 830.00 783.80 2,105,907
Jul 31 2020 826.60 -50.00 -5.7% 872.80 883.20 826.60 1,622,978
Jul 30 2020 876.60 -17.80 -1.99% 897.20 900.60 856.40 1,603,300
Jul 29 2020 894.40 5.00 0.56% 895.00 911.80 866.20 1,545,402
Jul 28 2020 889.40 16.20 1.86% 873.00 891.20 864.60 1,252,337
Jul 27 2020 873.20 -80.20 -8.41% 918.20 927.20 866.40 2,296,812
Jul 24 2020 953.40 13.60 1.45% 940.00 962.60 918.00 2,134,193
Jul 23 2020 939.80 -30.00 -3.09% 968.00 981.00 932.20 1,556,866
Jul 22 2020 969.80 -25.20 -2.53% 999.20 999.40 955.20 1,574,238
Jul 21 2020 995.00 17.20 1.76% 977.80 1,003.00 965.20 1,858,349
Jul 20 2020 977.80 -36.70 -3.62% 980.00 1,006.00 951.00 2,351,696
Jul 17 2020 1,014.50 -30.50 -2.92% 1,007.00 1,026.00 976.80 2,089,082
Jul 16 2020 1,045.00 -10.50 -0.99% 1,062.50 1,091.00 1,013.50 2,755,131
Jul 15 2020 1,055.50 107.90 11.39% 986.80 1,068.50 970.00 2,958,283
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:20200815 12:54:22