Free Trial

Carnival Co. & (CCL) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free CCL Stock Alerts
$14.58
+0.28 (+1.96%)
(As of 12:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carnival Co. & Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-5.94%
3 Month
Performance
-4.77%
6 Month
Performance
+18.44%
Year-To-Date
Performance
-21.36%
1 Year
Performance
+36.90%
Receive CCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

CCL Stock Chart for Thursday, May, 9, 2024

CCL Chart by TradingView

Carnival Co. & Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$14.13$14.32
+1.38%		$14.33$13.9923.64 million shs$16.07 billion
05/07/2024$14.60$14.13
-3.25%		$14.59$14.1225.88 million shs$15.85 billion
05/06/2024$14.44$14.60
+1.11%		$14.71$14.4429.20 million shs$16.39 billion
05/03/2024$14.46$14.45
-0.07%		$14.87$14.3723.55 million shs$16.22 billion
05/02/2024$14.47$14.46
-0.07%		$14.68$14.3619.45 million shs$16.23 billion
05/01/2024$14.83$14.47
-2.39%		$14.80$14.2133.83 million shs$16.24 billion
04/30/2024$15.14$14.83
-2.05%		$15.14$14.7722.94 million shs$16.64 billion
04/29/2024$15.08$15.14
+0.36%		$15.28$14.8519.61 million shs$16.99 billion
04/26/2024$15.18$15.09
-0.63%		$15.22$14.9120.45 million shs$16.93 billion
04/25/2024$15.01$15.18
+1.13%		$15.20$14.8029.22 million shs$17.04 billion
04/24/2024$14.79$15.01
+1.49%		$15.05$14.7724.49 million shs$16.85 billion
04/23/2024$14.29$14.79
+3.54%		$14.94$14.3325.35 million shs$16.60 billion
04/22/2024$14.12$14.29
+1.17%		$14.41$14.0724.33 million shs$16.03 billion
04/19/2024$14.18$14.12
-0.46%		$14.31$14.0529.48 million shs$15.84 billion
04/18/2024$14.13$14.18
+0.39%		$14.56$14.1622.96 million shs$15.91 billion
04/17/2024$13.90$14.13
+1.62%		$14.30$14.0122.62 million shs$15.85 billion
04/16/2024$14.06$13.90
-1.14%		$14.08$13.8026.98 million shs$15.60 billion
04/15/2024$14.36$14.06
-2.09%		$14.76$13.9230.68 million shs$15.78 billion
04/12/2024$14.97$14.36
-4.04%		$14.74$14.2333.58 million shs$16.12 billion
04/11/2024$14.95$14.97
+0.10%		$15.03$14.5926.07 million shs$16.80 billion
04/10/2024$15.50$14.95
-3.55%		$15.34$14.7933.08 million shs$16.78 billion
04/09/2024$15.67$15.50
-1.08%		$15.71$15.1525.65 million shs$17.40 billion
04/08/2024$15.12$15.67
+3.64%		$15.68$15.2426.72 million shs$17.59 billion
04/05/2024$15.06$15.13
+0.43%		$15.16$14.8429.82 million shs$16.98 billion
04/04/2024$15.34$15.06
-1.83%		$15.80$14.9835.56 million shs$16.90 billion
04/03/2024$15.47$15.34
-0.84%		$15.60$15.2526.54 million shs$17.22 billion
04/02/2024$16.26$15.47
-4.86%		$15.88$15.4135.78 million shs$17.36 billion
04/01/2024$16.34$16.26
-0.49%		$16.67$16.0632.69 million shs$18.25 billion
03/29/2024$16.34$16.34$17.13$16.3160.28 million shs$18.29 billion
03/28/2024$17.19$16.34
-4.94%		$17.13$16.3159.92 million shs$18.29 billion
03/27/2024$17.04$17.19
+0.88%		$17.68$16.17112.61 million shs$19.24 billion
03/26/2024$17.13$17.04
-0.50%		$17.62$16.7965.38 million shs$19.08 billion
03/25/2024$17.08$17.13
+0.26%		$17.66$17.0941.02 million shs$19.17 billion
03/22/2024$17.02$17.09
+0.44%		$17.18$16.9618.58 million shs$19.13 billion
03/21/2024$16.85$17.02
+0.98%		$17.28$16.8731.09 million shs$19.05 billion
03/20/2024$16.08$16.85
+4.79%		$16.85$16.0429.32 million shs$18.86 billion
03/19/2024$16.19$16.08
-0.68%		$16.20$15.8921.44 million shs$18.00 billion
03/18/2024$16.26$16.19
-0.43%		$16.65$16.1225.73 million shs$18.12 billion
03/15/2024$16.20$16.27
+0.40%		$16.38$16.0824.00 million shs$18.21 billion
03/14/2024$16.66$16.20
-2.73%		$16.62$16.1423.86 million shs$18.14 billion
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$16.24$16.66
+2.56%		$16.94$16.3532.73 million shs$18.64 billion
03/12/2024$16.23$16.24
+0.06%		$16.24$15.9122.37 million shs$18.18 billion
03/11/2024$16.37$16.23
-0.86%		$16.38$16.0824.10 million shs$18.17 billion
03/08/2024$15.66$16.37
+4.53%		$16.78$15.8941.79 million shs$18.33 billion
03/07/2024$16.01$15.66
-2.19%		$16.23$15.6126.17 million shs$17.53 billion
03/06/2024$15.89$16.01
+0.76%		$16.33$15.8821.23 million shs$17.92 billion
03/05/2024$16.07$15.89
-1.12%		$16.16$15.7623.05 million shs$17.79 billion
03/04/2024$16.00$16.07
+0.44%		$16.41$16.0225.08 million shs$17.99 billion
03/01/2024$15.84$16.00
+1.01%		$16.11$15.6522.52 million shs$17.91 billion
02/29/2024$15.46$15.84
+2.46%		$15.94$15.4534.14 million shs$17.73 billion
02/28/2024$15.91$15.46
-2.83%		$16.12$15.4328.72 million shs$17.31 billion
02/27/2024$14.79$15.91
+7.57%		$16.21$15.4956.08 million shs$17.81 billion
02/26/2024$15.23$14.79
-2.89%		$15.25$14.7725.44 million shs$16.56 billion
02/23/2024$15.22$15.24
+0.13%		$15.46$14.9526.80 million shs$17.06 billion
02/22/2024$14.71$15.22
+3.47%		$15.61$15.1039.76 million shs$17.04 billion
02/21/2024$14.77$14.71
-0.37%		$14.75$14.5415.59 million shs$16.47 billion
02/20/2024$14.80$14.77
-0.24%		$14.83$14.4424.91 million shs$16.53 billion
02/19/2024$14.80$14.80$15.12$14.7724.24 million shs$16.57 billion
02/16/2024$15.24$14.80
-2.89%		$15.12$14.7724.12 million shs$16.57 billion
02/15/2024$15.27$15.24
-0.20%		$15.61$15.1426.68 million shs$17.06 billion
02/14/2024$15.13$15.27
+0.93%		$15.36$14.8425.87 million shs$17.09 billion
02/13/2024$15.49$15.13
-2.32%		$15.24$14.9026.71 million shs$16.94 billion
02/12/2024$15.31$15.49
+1.18%		$15.64$15.2827.94 million shs$17.34 billion
02/09/2024$15.68$15.31
-2.36%		$15.74$14.9645.58 million shs$17.14 billion
02/08/2024$15.72$15.68
-0.25%		$15.79$15.4225.53 million shs$17.55 billion

Related Companies:
This page (NYSE:CCL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
Obama’s Forever Term [exposed]
Porter & Company