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
-5.00 -0.35% 1,439.80 11:35:26
Open Price Low Price High Price Close Price Prev Close
1,439.00 1,429.00 1,484.00 1,439.80 1,444.80
more quote information »
Industry Sector
TRAVEL & LEISURE

CCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,417.401,529.001,405.201,478.431,250,86722.401.58%
1 Month1,674.201,694.201,259.001,464.561,489,548-234.40-14.0%
3 Months1,640.401,890.201,259.001,605.861,233,755-200.60-12.23%
6 Months1,185.501,890.201,183.501,597.511,441,992254.3021.45%
1 Year826.401,890.20783.801,335.321,591,585613.4074.23%
3 Years4,403.005,030.00581.201,995.041,455,749-2,963.20-67.3%
5 Years3,641.005,435.00581.202,633.031,167,604-2,201.20-60.46%

CCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1,444.80 -66.80 -4.42% 1,471.20 1,481.20 1,439.80 893,612
Jul 29 2021 1,511.60 24.80 1.67% 1,499.00 1,512.80 1,480.80 1,153,389
Jul 28 2021 1,486.80 20.80 1.42% 1,473.60 1,529.00 1,454.20 1,775,475
Jul 27 2021 1,466.00 -6.00 -0.41% 1,482.00 1,509.60 1,455.20 1,236,216
Jul 26 2021 1,472.00 28.00 1.94% 1,417.40 1,485.60 1,405.20 1,195,642
Jul 23 2021 1,444.00 -3.80 -0.26% 1,462.60 1,477.20 1,431.40 694,195
Jul 22 2021 1,447.80 -17.60 -1.2% 1,489.00 1,528.60 1,442.60 1,320,361
Jul 21 2021 1,465.40 125.40 9.36% 1,380.00 1,494.20 1,376.00 2,696,258
Jul 20 2021 1,340.00 42.80 3.3% 1,310.80 1,354.60 1,285.20 2,921,471
Jul 19 2021 1,297.20 -117.00 -8.27% 1,344.00 1,365.00 1,259.00 2,932,241
Jul 16 2021 1,414.20 -11.20 -0.79% 1,426.20 1,451.60 1,404.00 1,092,938
Jul 15 2021 1,425.40 -41.00 -2.8% 1,455.40 1,456.20 1,424.40 1,341,063
Jul 14 2021 1,466.40 -20.80 -1.4% 1,478.40 1,499.20 1,461.80 1,498,622
Jul 13 2021 1,487.20 -24.20 -1.6% 1,521.60 1,532.20 1,487.20 1,084,586
Jul 12 2021 1,511.40 -44.40 -2.85% 1,556.00 1,557.20 1,508.20 1,226,493
Jul 09 2021 1,555.80 18.00 1.17% 1,540.20 1,576.80 1,528.20 866,529
Jul 08 2021 1,537.80 -37.60 -2.39% 1,560.00 1,561.40 1,482.40 2,284,267
Jul 07 2021 1,575.40 -77.40 -4.68% 1,633.00 1,640.20 1,565.20 1,486,076
Jul 06 2021 1,652.80 -16.60 -0.99% 1,680.00 1,694.20 1,646.20 894,070
Jul 05 2021 1,669.40 1.80 0.11% 1,674.20 1,681.80 1,656.80 1,197,446
Jul 02 2021 1,667.60 -21.60 -1.28% 1,700.00 1,702.80 1,661.00 806,709
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:20210802 17:32:28