Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

14.18 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.810 9.940 9.410 9.930 65,543,768 +0.18(+1.85%)
Nov 29, 2022 9.360 9.790 9.315 9.750 46,222,520 +0.43(+4.61%)
Nov 28, 2022 9.580 9.727 9.270 9.320 32,079,768 -0.41(-4.21%)
Nov 25, 2022 9.700 9.930 9.635 9.730 23,780,848 +0.00(+0.00%)
Nov 23, 2022 9.490 9.780 9.385 9.730 44,423,200 +0.26(+2.75%)
Nov 22, 2022 9.360 9.560 9.180 9.470 36,644,512 +0.15(+1.61%)
Nov 21, 2022 9.460 9.530 9.130 9.320 38,723,904 -0.15(-1.58%)
Nov 18, 2022 9.700 9.725 9.385 9.470 38,881,980 -0.04(-0.42%)
Nov 17, 2022 9.370 9.570 9.150 9.510 45,649,900 -0.12(-1.25%)
Nov 16, 2022 9.780 9.820 9.490 9.630 124,866,976 -1.53(-13.71%)
Nov 15, 2022 10.99 11.48 10.96 11.16 104,148,504 +0.56(+5.28%)
Nov 14, 2022 10.41 10.75 10.22 10.60 70,898,136 +0.25(+2.42%)
Nov 11, 2022 10.17 10.45 9.760 10.35 69,890,992 +0.57(+5.83%)
Nov 10, 2022 9.120 9.810 9.080 9.780 84,440,736 +1.22(+14.25%)
Nov 09, 2022 9.000 9.020 8.520 8.560 41,591,172 -0.54(-5.93%)
Nov 08, 2022 8.910 9.230 8.830 9.100 53,207,980 +0.34(+3.88%)
Nov 07, 2022 9.070 9.080 8.570 8.760 46,283,540 -0.24(-2.67%)
Nov 04, 2022 9.120 9.320 8.840 9.000 51,717,144 +0.17(+1.93%)
Nov 03, 2022 8.340 9.070 8.250 8.830 63,794,056 +0.14(+1.61%)
Nov 02, 2022 9.010 8.650 8.690 52,446,796 -0.36(-3.98%)
Nov 01, 2022 9.390 9.490 9.040 9.050 52,084,744 -0.01(-0.11%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.