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
-75.60 -5.18% 1,384.20 11:35:26
Open Price Low Price High Price Close Price Prev Close
1,425.00 1,340.20 1,425.00 1,384.20 1,459.80
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,508.201,538.801,340.201,475.371,064,348-124.00-8.22%
1 Month1,435.001,538.801,340.201,464.94967,424-50.80-3.54%
3 Months1,456.001,709.601,131.201,378.771,344,581-71.80-4.93%
6 Months1,380.001,797.001,131.201,463.811,223,2374.200.3%
1 Year1,298.501,890.201,130.001,525.731,338,17785.706.6%
3 Years4,158.004,448.00581.201,707.041,504,170-2,773.80-66.71%
5 Years4,139.005,435.00581.202,457.231,217,291-2,754.80-66.56%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 1,384.20 -75.60 -5.18% 1,425.00 1,425.60 1,340.20 1,523,302
Jan 20 2022 1,459.80 14.00 0.97% 1,430.00 1,465.60 1,416.20 1,017,603
Jan 19 2022 1,445.80 -46.20 -3.1% 1,468.00 1,498.20 1,433.40 1,561,807
Jan 18 2022 1,492.00 -31.60 -2.07% 1,514.40 1,519.60 1,481.20 1,687,013
Jan 17 2022 1,523.60 28.00 1.87% 1,515.00 1,538.80 1,508.80 449,950
Jan 14 2022 1,495.60 -26.40 -1.73% 1,508.20 1,521.80 1,482.00 605,367
Jan 13 2022 1,522.00 60.60 4.15% 1,460.00 1,523.40 1,448.40 681,788
Jan 12 2022 1,461.40 -3.40 -0.23% 1,450.00 1,487.20 1,450.00 661,651
Jan 11 2022 1,464.80 13.60 0.94% 1,434.60 1,464.80 1,425.00 620,074
Jan 10 2022 1,451.20 -25.60 -1.73% 1,480.80 1,493.40 1,418.20 1,074,032
Jan 07 2022 1,476.80 22.60 1.55% 1,445.60 1,476.80 1,413.00 1,280,498
Jan 06 2022 1,454.20 -19.20 -1.3% 1,425.20 1,483.60 1,417.60 1,317,472
Jan 05 2022 1,473.40 1.20 0.08% 1,456.20 1,499.20 1,456.20 1,095,904
Jan 04 2022 1,472.20 88.60 6.4% 1,500.00 1,510.00 1,455.80 2,407,340
Dec 31 2021 1,383.60 -48.40 -3.38% 1,400.80 1,406.60 1,380.60 303,182
Dec 30 2021 1,432.00 36.60 2.62% 1,380.00 1,438.80 1,380.00 580,828
Dec 29 2021 1,395.40 -67.00 -4.58% 1,430.80 1,443.00 1,374.80 871,400
Dec 24 2021 1,462.40 33.60 2.35% 1,435.00 1,472.20 1,431.40 230,302
Dec 23 2021 1,428.80 7.20 0.51% 1,424.80 1,469.80 1,412.40 1,061,295
Dec 22 2021 1,421.60 29.60 2.13% 1,399.20 1,425.40 1,355.80 1,194,950
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:20220122 01:35:02