58 Followers USX:CCL - Carnival Corp Carnival Corporation
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
5 Oct 2023 USD 13.27 13.65 13.1 13.3 13.3 +0.21 (+1.60%) 24,169,100
4 Oct 2023 USD 12.84 13.23 12.82 13.09 13.09 +0.35 (+2.75%) 35,704,600
3 Oct 2023 USD 13.37 13.51 12.65 12.74 12.74 -0.9 (-6.60%) 53,693,600
2 Oct 2023 USD 13.5 14.17 13.42 13.64 13.64 -0.08 (-0.58%) 38,918,600
29 Sep 2023 USD 14.65 15.24 13.24 13.72 13.72 -0.72 (-4.99%) 91,911,300
28 Sep 2023 USD 13.66 14.64 13.64 14.44 14.44 +0.46 (+3.29%) 45,202,200
27 Sep 2023 USD 13.89 14.18 13.72 13.98 13.98 +0.22 (+1.60%) 25,160,200
26 Sep 2023 USD 13.67 13.97 13.65 13.76 13.76 -0.14 (-1.01%) 26,210,700
25 Sep 2023 USD 13.55 14.05 13.38 13.9 13.9 -0.15 (-1.07%) 29,506,500
22 Sep 2023 USD 14.66 14.67 14.01 14.05 14.05 -0.4 (-2.77%) 21,291,500
21 Sep 2023 USD 14.45 14.69 14.27 14.45 14.45 -0.2 (-1.37%) 22,647,500
20 Sep 2023 USD 15.24 15.3 14.64 14.65 14.65 -0.44 (-2.92%) 22,637,100
19 Sep 2023 USD 15.06 15.58 15 15.09 15.09 +0.05 (+0.33%) 23,552,300
18 Sep 2023 USD 15.14 15.21 14.98 15.04 15.04 -0.15 (-0.99%) 19,251,100
15 Sep 2023 USD 15.54 15.62 15.11 15.19 15.19 -0.44 (-2.82%) 24,287,200
14 Sep 2023 USD 15.35 15.78 15.26 15.63 15.63 +0.61 (+4.06%) 24,656,700
13 Sep 2023 USD 15.16 15.27 14.92 15.02 15.02 -0.44 (-2.85%) 23,991,200
12 Sep 2023 USD 15.32 15.64 15.23 15.46 15.46 -0.02 (-0.13%) 15,495,000
11 Sep 2023 USD 15.56 15.6 14.95 15.48 15.48 +0.18 (+1.18%) 18,092,800
8 Sep 2023 USD 15.21 15.52 15.09 15.3 15.3 0.0 (0.0%) 13,695,000
7 Sep 2023 USD 15.25 15.36 14.99 15.3 15.3 -0.13 (-0.84%) 18,761,400
6 Sep 2023 USD 15.11 15.49 15.04 15.43 15.43 +0.06 (+0.39%) 19,238,600
5 Sep 2023 USD 15.57 15.57 14.92 15.37 15.37 -0.36 (-2.29%) 31,023,200
1 Sep 2023 USD 15.83 16.06 15.58 15.73 15.73 -0.09 (-0.57%) 16,760,800
31 Aug 2023 USD 15.85 16.04 15.69 15.82 15.82 -0.05 (-0.32%) 21,797,600
30 Aug 2023 USD 16.17 16.24 15.83 15.87 15.87 -0.17 (-1.06%) 18,121,700
29 Aug 2023 USD 15.59 16.12 15.43 16.04 16.04 +0.33 (+2.10%) 17,645,000
28 Aug 2023 USD 15.92 16.09 15.68 15.71 15.71 -0.19 (-1.19%) 19,018,100
25 Aug 2023 USD 15.72 15.99 15.55 15.9 15.9 +0.19 (+1.21%) 19,047,300
24 Aug 2023 USD 16.17 16.33 15.7 15.71 15.71 -0.54 (-3.32%) 21,392,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms