Carnival Corporation Ltd. CCL
NYSE · United States · Consumer Services
$24.54-0.57 (-2.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.54 | -2.27% | $25.39 | $25.48 | $24.54 | 35.99M |
| 2026-09-29 | $25.11 | +13.41% | $24.39 | $25.29 | $24.00 | 75.50M |
| 2026-09-28 | $22.14 | -0.49% | $21.85 | $22.66 | $21.85 | 31.39M |
| 2026-09-25 | $22.25 | +2.11% | $21.96 | $22.67 | $21.69 | 22.10M |
| 2026-09-24 | $21.79 | -0.05% | $21.51 | $22.16 | $21.45 | 28.50M |
| 2026-09-23 | $21.80 | -2.15% | $22.08 | $22.16 | $21.52 | 28.80M |
| 2026-09-22 | $22.28 | -0.13% | $23.19 | $23.35 | $22.13 | 40.63M |
| 2026-09-21 | $22.31 | +2.15% | $22.34 | $22.45 | $22.04 | 18.27M |
| 2026-09-18 | $21.84 | -1.49% | $22.14 | $22.21 | $21.81 | 27.27M |
| 2026-09-17 | $22.17 | -0.81% | $22.70 | $22.95 | $22.15 | 18.28M |
| 2026-09-16 | $22.35 | +1.09% | $22.40 | $22.69 | $21.99 | 25.25M |
| 2026-09-15 | $22.11 | -1.99% | $22.82 | $22.82 | $21.93 | 19.61M |
| 2026-09-14 | $22.56 | -0.84% | $22.32 | $22.81 | $22.11 | 17.68M |
| 2026-09-11 | $22.75 | +1.25% | $23.06 | $23.17 | $22.73 | 16.37M |
| 2026-09-10 | $22.47 | -1.01% | $22.40 | $22.80 | $22.28 | 20.34M |
| 2026-09-09 | $22.70 | -2.16% | $22.94 | $23.02 | $22.70 | 19.37M |
| 2026-09-08 | $23.20 | -1.32% | $23.27 | $23.68 | $23.15 | 18.95M |
| 2026-09-04 | $23.51 | +0.13% | $23.45 | $23.64 | $23.29 | 16.19M |
| 2026-09-03 | $23.48 | -1.10% | $23.85 | $23.95 | $23.26 | 19.92M |
| 2026-09-02 | $23.74 | +2.20% | $23.62 | $23.92 | $23.35 | 22.80M |
| 2026-09-01 | $23.23 | -2.76% | $23.60 | $23.97 | $23.08 | 25.37M |
| 2026-08-31 | $23.89 | -3.51% | $24.50 | $24.56 | $23.89 | 31.29M |
| 2026-08-28 | $24.76 | -0.76% | $25.20 | $25.48 | $24.69 | 19.19M |
| 2026-08-27 | $24.95 | -2.50% | $25.40 | $25.60 | $24.91 | 15.70M |
| 2026-08-26 | $25.59 | -2.10% | $26.21 | $26.46 | $25.54 | 16.19M |
| 2026-08-25 | $26.14 | +1.67% | $26.20 | $26.29 | $25.71 | 19.14M |
| 2026-08-24 | $25.71 | -0.08% | $26.04 | $26.42 | $25.55 | 20.29M |
| 2026-08-21 | $25.73 | +1.42% | $25.64 | $25.87 | $25.46 | 17.04M |
| 2026-08-20 | $25.37 | -4.95% | $26.20 | $26.28 | $25.19 | 26.82M |
| 2026-08-19 | $26.69 | -2.13% | $27.58 | $27.61 | $26.63 | 16.24M |
| 2026-08-18 | $27.27 | -1.66% | $27.40 | $27.66 | $27.22 | 11.00M |
| 2026-08-17 | $27.73 | -1.39% | $27.98 | $28.10 | $27.55 | 13.67M |
| 2026-08-14 | $28.12 | -1.06% | $28.40 | $28.79 | $28.10 | 15.05M |
| 2026-08-13 | $28.42 | +2.71% | $28.17 | $28.60 | $27.95 | 13.68M |
| 2026-08-12 | $27.67 | -0.22% | $27.92 | $28.11 | $27.48 | 10.93M |
| 2026-08-11 | $27.73 | -0.07% | $27.99 | $28.43 | $27.55 | 13.93M |
| 2026-08-10 | $27.75 | -4.28% | $28.30 | $28.49 | $27.70 | 24.29M |
| 2026-08-07 | $28.99 | +0.69% | $29.27 | $29.27 | $28.32 | 13.38M |
| 2026-08-06 | $28.79 | -2.97% | $29.40 | $29.56 | $28.77 | 13.94M |
| 2026-08-05 | $29.67 | +0.27% | $29.76 | $30.22 | $29.63 | 17.04M |
| 2026-08-04 | $29.59 | +2.96% | $29.32 | $29.91 | $29.29 | 22.47M |
| 2026-08-03 | $28.74 | +3.34% | $28.47 | $29.09 | $28.23 | 16.77M |
| 2026-07-31 | $27.81 | +0.14% | $27.90 | $27.99 | $27.28 | 17.28M |
| 2026-07-30 | $27.77 | -0.14% | $27.67 | $27.94 | $27.16 | 23.65M |
| 2026-07-29 | $27.81 | -1.49% | $27.48 | $28.39 | $27.33 | 20.27M |
| 2026-07-28 | $28.23 | +4.09% | $27.09 | $28.32 | $26.91 | 27.08M |
| 2026-07-27 | $27.12 | +3.00% | $27.20 | $27.49 | $26.67 | 21.12M |
| 2026-07-24 | $26.33 | +4.19% | $25.65 | $27.02 | $25.58 | 23.02M |
| 2026-07-23 | $25.27 | -3.18% | $25.27 | $25.74 | $25.10 | 24.93M |
| 2026-07-22 | $26.10 | -0.23% | $25.98 | $26.49 | $25.74 | 15.86M |
| 2026-07-21 | $26.16 | +0.46% | $26.10 | $26.33 | $25.82 | 16.03M |
| 2026-07-20 | $26.04 | -1.40% | $26.61 | $26.77 | $25.82 | 17.76M |
| 2026-07-17 | $26.41 | -1.68% | $26.01 | $26.66 | $25.86 | 16.84M |
| 2026-07-16 | $26.86 | +1.02% | $26.49 | $26.86 | $26.26 | 13.95M |
| 2026-07-15 | $26.59 | +0.34% | $26.63 | $27.23 | $26.38 | 19.35M |
| 2026-07-14 | $26.50 | -0.41% | $26.50 | $26.92 | $26.26 | 14.22M |
| 2026-07-13 | $26.61 | -0.82% | $26.51 | $27.30 | $26.34 | 16.29M |
| 2026-07-10 | $26.83 | +0.41% | $26.87 | $27.18 | $26.40 | 12.44M |
| 2026-07-09 | $26.72 | +4.21% | $25.97 | $27.04 | $25.81 | 16.73M |
| 2026-07-08 | $25.64 | -3.90% | $26.10 | $26.11 | $25.27 | 27.59M |
| 2026-07-07 | $26.68 | -3.02% | $27.34 | $27.57 | $26.46 | 18.24M |
| 2026-07-06 | $27.51 | -1.43% | $28.00 | $28.26 | $27.39 | 15.02M |
| 2026-07-02 | $27.91 | -2.14% | $28.91 | $29.15 | $27.46 | 19.18M |
| 2026-07-01 | $28.52 | -0.18% | $28.60 | $29.43 | $28.48 | 18.55M |
| 2026-06-30 | $28.57 | -2.12% | $28.94 | $29.12 | $28.26 | 17.82M |
| 2026-06-29 | $29.19 | +0.41% | $29.19 | $29.64 | $29.03 | 19.28M |
| 2026-06-26 | $29.07 | +2.14% | $28.20 | $29.13 | $28.13 | 32.19M |
| 2026-06-25 | $28.46 | -1.56% | $29.31 | $29.89 | $28.13 | 29.37M |
| 2026-06-24 | $28.91 | +0.66% | $29.31 | $30.00 | $28.79 | 31.57M |
| 2026-06-23 | $28.72 | -4.87% | $27.40 | $28.89 | $27.00 | 40.34M |
| 2026-06-22 | $30.19 | -2.20% | $30.76 | $30.99 | $29.87 | 31.57M |
| 2026-06-18 | $30.87 | +3.21% | $31.18 | $31.30 | $30.68 | 31.48M |
| 2026-06-17 | $29.91 | -3.20% | $31.09 | $31.60 | $29.86 | 24.85M |
| 2026-06-16 | $30.90 | +2.59% | $30.51 | $31.05 | $30.22 | 24.49M |
| 2026-06-15 | $30.12 | +3.22% | $30.41 | $31.15 | $29.99 | 37.90M |
| 2026-06-12 | $29.18 | +3.77% | $28.74 | $29.20 | $27.93 | 29.55M |
| 2026-06-11 | $28.12 | +8.20% | $25.67 | $28.17 | $25.65 | 30.01M |
| 2026-06-10 | $25.99 | -6.27% | $27.30 | $27.45 | $25.77 | 24.30M |
| 2026-06-09 | $27.73 | +2.67% | $27.53 | $28.21 | $26.80 | 30.37M |
| 2026-06-08 | $27.01 | -1.46% | $27.18 | $27.39 | $26.94 | 15.92M |
| 2026-06-05 | $27.41 | -1.58% | $27.64 | $28.09 | $27.02 | 15.92M |
| 2026-06-04 | $27.85 | +2.50% | $27.64 | $27.95 | $27.12 | 17.92M |
| 2026-06-03 | $27.17 | -1.70% | $27.25 | $27.81 | $27.01 | 18.21M |
| 2026-06-02 | $27.64 | +0.47% | $27.40 | $27.66 | $27.10 | 18.12M |
| 2026-06-01 | $27.51 | -1.96% | $27.51 | $28.09 | $27.02 | 23.44M |
| 2026-05-29 | $28.06 | +0.43% | $28.08 | $28.40 | $27.76 | 36.96M |
| 2026-05-28 | $27.94 | -0.14% | $27.34 | $28.28 | $27.24 | 20.16M |
| 2026-05-27 | $27.98 | +4.75% | $27.48 | $28.29 | $27.36 | 32.84M |
| 2026-05-26 | $26.71 | +2.81% | $26.82 | $27.09 | $26.50 | 24.98M |
| 2026-05-22 | $25.98 | -0.76% | $26.30 | $26.50 | $25.82 | 17.16M |