CCL

Carnival Historical Data

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 976.20 -29.80 -2.96% 1,001.00 1,023.50 970.00 887,521
May 19 2022 1,006.00 -47.00 -4.46% 1,025.00 1,026.00 990.60 1,821,715
May 18 2022 1,053.00 -27.00 -2.5% 1,104.50 1,104.50 1,053.00 1,422,555
May 17 2022 1,080.00 16.00 1.5% 1,065.00 1,105.00 1,060.00 1,011,071
May 16 2022 1,064.00 -8.00 -0.75% 1,072.50 1,089.50 1,054.50 607,533
May 13 2022 1,072.00 50.50 4.94% 1,014.50 1,072.00 1,007.00 1,018,793
May 12 2022 1,021.50 -52.00 -4.84% 1,030.00 1,046.00 965.00 2,011,813
May 11 2022 1,073.50 29.00 2.78% 1,056.50 1,093.50 1,036.50 1,424,655
May 10 2022 1,044.50 -29.50 -2.75% 1,055.50 1,105.00 1,032.00 2,066,235
May 09 2022 1,074.00 -115.00 -9.67% 1,181.00 1,181.00 1,069.00 1,413,466
May 06 2022 1,189.00 -22.00 -1.82% 1,212.00 1,212.00 1,143.50 1,229,195
May 05 2022 1,211.00 -25.50 -2.06% 1,268.00 1,287.50 1,210.00 1,633,244
May 04 2022 1,236.50 -26.00 -2.06% 1,291.50 1,291.50 1,236.50 818,612
May 03 2022 1,262.50 -24.00 -1.87% 1,268.00 1,284.50 1,242.50 2,367,369
May 02 2022 1,286.50 0.00 0.0% 1,286.50 1,286.50 1,286.50 0.00
Apr 29 2022 1,286.50 37.00 2.96% 1,276.00 1,306.50 1,269.50 561,337
Apr 28 2022 1,249.50 -10.50 -0.83% 1,260.00 1,294.00 1,246.00 717,264
Apr 27 2022 1,260.00 -24.00 -1.87% 1,267.00 1,283.50 1,237.50 1,978,255
Apr 26 2022 1,284.00 -28.00 -2.13% 1,311.50 1,357.00 1,280.50 1,560,012
Apr 25 2022 1,312.00 -36.50 -2.71% 1,316.50 1,332.50 1,295.00 1,156,315
Apr 22 2022 1,348.50 -42.00 -3.02% 1,352.50 1,376.50 1,347.00 857,370
Apr 21 2022 1,390.50 5.50 0.4% 1,388.00 1,426.50 1,377.00 1,269,013
Apr 20 2022 1,385.00 7.00 0.51% 1,345.00 1,403.00 1,345.00 1,951,732
Apr 19 2022 1,378.00 6.00 0.44% 1,345.50 1,389.00 1,317.00 1,214,752
Apr 18 2022 1,372.00 0.00 0.0% 1,372.00 1,372.00 1,372.00 0.00
Apr 15 2022 1,372.00 0.00 0.0% 1,372.00 1,372.00 1,372.00 0.00
Apr 14 2022 1,372.00 21.00 1.55% 1,329.00 1,392.50 1,329.00 755,850
Apr 13 2022 1,351.00 47.50 3.64% 1,280.00 1,352.00 1,280.00 988,543
Apr 12 2022 1,303.50 13.00 1.01% 1,267.00 1,316.00 1,264.50 869,015
Apr 11 2022 1,290.50 2.50 0.19% 1,282.00 1,321.50 1,251.00 634,378
Apr 08 2022 1,288.00 12.50 0.98% 1,305.00 1,316.50 1,260.50 582,380
Apr 07 2022 1,275.50 -41.50 -3.15% 1,336.00 1,339.50 1,271.50 1,288,433
Apr 06 2022 1,317.00 -79.50 -5.69% 1,401.50 1,410.50 1,302.50 1,518,668
Apr 05 2022 1,396.50 55.00 4.1% 1,355.00 1,460.50 1,347.50 3,944,315
Apr 04 2022 1,341.50 -19.50 -1.43% 1,381.00 1,381.00 1,323.00 850,684
Apr 01 2022 1,361.00 4.20 0.31% 1,368.50 1,393.50 1,350.00 838,408
Mar 31 2022 1,356.80 19.80 1.48% 1,371.00 1,377.60 1,320.40 1,073,523
Mar 30 2022 1,337.00 -35.20 -2.57% 1,354.00 1,364.00 1,326.00 1,937,829
Mar 29 2022 1,372.20 67.20 5.15% 1,328.60 1,393.60 1,328.60 978,486
Mar 28 2022 1,305.00 46.40 3.69% 1,268.40 1,325.80 1,252.40 948,057
Mar 25 2022 1,258.60 7.20 0.58% 1,278.60 1,278.60 1,247.20 3,929,471
Mar 24 2022 1,251.40 -28.00 -2.19% 1,254.60 1,284.40 1,229.00 1,273,788
Mar 23 2022 1,279.40 -10.60 -0.82% 1,315.00 1,322.20 1,274.40 1,022,105
Mar 22 2022 1,290.00 -13.20 -1.01% 1,315.80 1,334.60 1,267.80 1,256,954
Mar 21 2022 1,303.20 -39.00 -2.91% 1,345.60 1,347.00 1,284.20 722,945
Mar 18 2022 1,342.20 37.60 2.88% 1,318.00 1,345.40 1,279.00 2,044,110
Mar 17 2022 1,304.60 -23.40 -1.76% 1,366.00 1,366.00 1,282.40 1,038,949
Mar 16 2022 1,328.00 66.20 5.25% 1,289.40 1,339.80 1,278.60 1,053,390
Mar 15 2022 1,261.80 30.60 2.49% 1,211.40 1,280.40 1,180.00 1,202,141
Mar 14 2022 1,231.20 5.80 0.47% 1,250.00 1,271.00 1,194.80 774,263
Mar 11 2022 1,225.40 9.80 0.81% 1,218.00 1,298.20 1,218.00 825,371
Mar 10 2022 1,215.60 4.80 0.4% 1,228.20 1,267.20 1,173.60 1,188,350
Mar 09 2022 1,210.80 118.60 10.86% 1,144.80 1,239.00 1,133.40 1,813,922
Mar 08 2022 1,092.20 -30.00 -2.67% 1,077.60 1,149.00 1,047.00 2,184,011
Mar 07 2022 1,122.20 -73.40 -6.14% 1,167.00 1,203.60 1,070.60 1,667,332
Mar 04 2022 1,195.60 -71.40 -5.64% 1,252.00 1,255.00 1,180.00 1,835,104
Mar 03 2022 1,267.00 -51.00 -3.87% 1,318.20 1,349.80 1,256.00 760,525
Mar 02 2022 1,318.00 32.80 2.55% 1,316.80 1,340.00 1,277.00 1,025,282
Mar 01 2022 1,285.20 -123.60 -8.77% 1,384.80 1,426.80 1,285.20 1,088,437
Feb 28 2022 1,408.80 -7.60 -0.54% 1,401.00 1,425.60 1,361.80 1,069,229
Feb 25 2022 1,416.40 58.40 4.3% 1,385.60 1,462.40 1,364.40 1,330,917
Feb 24 2022 1,358.00 -60.20 -4.24% 1,306.40 1,381.20 1,292.80 2,279,871
Feb 23 2022 1,418.20 -47.40 -3.23% 1,444.80 1,492.00 1,410.20 1,081,532
Feb 22 2022 1,465.60 18.20 1.26% 1,411.20 1,495.80 1,379.80 895,351
Feb 21 2022 1,447.40 -40.20 -2.7% 1,500.20 1,516.00 1,440.00 430,155
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:20220522 23:01:13