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 High Price Low Price Open Price Close Price Last Traded
  -26.00 -0.75% 3,428.00 3,544.00 3,410.00 3,513.00 3,454.00 11:35:20
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,670.003,728.003,410.003,582.27507,983-242.00-6.59%
1 Month3,701.003,728.003,410.003,589.56503,745-273.00-7.38%
3 Months3,095.003,732.003,055.003,346.95656,671333.0010.76%
6 Months3,563.003,864.003,037.003,395.48757,134-135.00-3.79%
1 Year4,088.004,448.003,037.003,648.93754,350-660.00-16.14%
3 Years4,131.005,435.003,037.004,328.69772,903-703.00-17.02%
5 Years3,113.005,435.002,837.003,984.94764,529315.0010.12%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 3,428.00 -26.00 -0.75% 3,513.00 3,544.00 3,410.00 641,946
Jan 23 2020 3,454.00 -128.00 -3.57% 3,573.00 3,574.00 3,422.00 842,934
Jan 22 2020 3,582.00 -53.00 -1.46% 3,623.00 3,640.00 3,573.00 451,302
Jan 21 2020 3,635.00 -10.00 -0.27% 3,630.00 3,666.00 3,594.00 421,874
Jan 20 2020 3,645.00 -63.00 -1.7% 3,715.00 3,715.00 3,645.00 278,933
Jan 17 2020 3,708.00 53.00 1.45% 3,670.00 3,728.00 3,670.00 544,874
Jan 16 2020 3,655.00 -1.00 -0.03% 3,659.00 3,659.00 3,620.00 470,030
Jan 15 2020 3,656.00 58.00 1.61% 3,598.00 3,668.00 3,598.00 760,561
Jan 14 2020 3,598.00 36.00 1.01% 3,545.00 3,598.00 3,544.00 571,477
Jan 13 2020 3,562.00 31.00 0.88% 3,521.00 3,567.00 3,521.00 303,670
Jan 10 2020 3,531.00 -11.00 -0.31% 3,565.00 3,574.00 3,524.00 447,615
Jan 09 2020 3,542.00 58.00 1.66% 3,500.00 3,545.00 3,500.00 512,957
Jan 08 2020 3,484.00 18.00 0.52% 3,436.00 3,492.00 3,435.00 433,245
Jan 07 2020 3,466.00 -15.00 -0.43% 3,464.00 3,477.00 3,433.00 453,856
Jan 06 2020 3,481.00 -106.00 -2.96% 3,543.00 3,568.00 3,467.00 450,297
Jan 03 2020 3,587.00 -61.00 -1.67% 3,592.00 3,621.00 3,555.00 464,096
Jan 02 2020 3,648.00 4.00 0.11% 3,650.00 3,674.00 3,618.00 744,753
Dec 31 2019 3,644.00 -8.00 -0.22% 3,651.00 3,684.00 3,639.00 202,774
Dec 30 2019 3,652.00 -25.00 -0.68% 3,674.00 3,696.00 3,641.00 703,686
Dec 27 2019 3,677.00 -35.00 -0.94% 3,701.00 3,711.00 3,659.00 512,217
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:20200126 09:15:34