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 (%)
Jul 29, 2022 9.010 9.180 8.770 9.060 40,901,864 -0.04(-0.44%)
Jul 28, 2022 8.970 9.380 8.570 9.100 58,342,852 +0.25(+2.82%)
Jul 27, 2022 8.790 8.890 8.470 8.850 66,041,408 +0.35(+4.12%)
Jul 26, 2022 9.070 9.095 8.460 8.500 68,714,448 -0.68(-7.41%)
Jul 25, 2022 9.260 9.290 8.840 9.180 54,781,252 -0.08(-0.86%)
Jul 22, 2022 9.900 9.990 9.150 9.260 100,598,248 -0.59(-5.99%)
Jul 21, 2022 9.670 9.905 9.420 9.850 144,145,360 -1.24(-11.18%)
Jul 20, 2022 10.34 11.10 10.28 11.09 69,506,560 +0.73(+7.05%)
Jul 19, 2022 10.02 10.41 9.985 10.36 60,291,552 +0.71(+7.36%)
Jul 18, 2022 9.430 10.12 9.430 9.650 66,264,240 +0.47(+5.12%)
Jul 15, 2022 8.880 9.190 8.710 9.180 44,348,068 +0.47(+5.40%)
Jul 14, 2022 8.820 9.000 8.650 8.710 40,597,936 -0.29(-3.22%)
Jul 13, 2022 8.730 9.130 8.650 9.000 41,374,448 -0.13(-1.42%)
Jul 12, 2022 8.480 9.270 8.430 9.130 65,592,744 +0.64(+7.54%)
Jul 11, 2022 8.960 8.969 8.460 8.490 40,198,748 -0.52(-5.77%)
Jul 08, 2022 9.210 9.430 8.940 9.010 45,688,308 -0.32(-3.43%)
Jul 07, 2022 8.950 9.450 8.930 9.330 46,057,372 +0.59(+6.75%)
Jul 06, 2022 9.250 9.526 8.700 8.740 52,550,836 -0.64(-6.82%)
Jul 05, 2022 8.540 9.409 8.150 9.380 69,374,592 +0.56(+6.35%)
Jul 01, 2022 8.610 8.970 8.530 8.820 51,992,176 +0.17(+1.97%)
Jun 30, 2022 8.660 8.810 8.100 8.650 74,633,624 -0.22(-2.48%)
Jun 29, 2022 9.490 9.600 8.660 8.870 110,000,760 -1.46(-14.13%)
Jun 28, 2022 10.49 11.05 10.31 10.33 46,334,932 -0.22(-2.09%)
Jun 27, 2022 10.73 10.81 10.18 10.55 52,811,136 -0.30(-2.76%)
Jun 24, 2022 9.720 10.88 9.480 10.85 85,277,520 +1.20(+12.44%)
Jun 23, 2022 9.620 9.745 9.220 9.650 48,234,608 +0.03(+0.31%)
Jun 22, 2022 9.360 9.830 9.280 9.620 38,673,240 +0.05(+0.52%)
Jun 21, 2022 9.690 9.790 9.430 9.570 49,025,600 -0.03(-0.31%)
Jun 17, 2022 8.910 9.640 8.750 9.600 69,681,888 +0.85(+9.71%)
Jun 16, 2022 9.430 9.490 8.700 8.750 76,754,272 -1.09(-11.08%)
Jun 15, 2022 9.640 10.02 9.510 9.840 67,186,504 +0.32(+3.36%)
Jun 14, 2022 10.01 10.17 9.410 9.520 59,181,384 -0.39(-3.94%)
Jun 13, 2022 10.53 10.54 9.770 9.910 71,183,744 -1.14(-10.32%)
Jun 10, 2022 11.56 12.02 11.04 11.05 67,461,696 -0.68(-5.80%)
Jun 09, 2022 12.82 12.85 11.73 11.73 63,307,424 -1.20(-9.28%)
Jun 08, 2022 13.35 13.56 12.92 12.93 43,086,744 -0.85(-6.17%)
Jun 07, 2022 13.30 13.81 13.21 13.78 23,367,874 +0.17(+1.25%)
Jun 06, 2022 13.67 13.80 13.34 13.61 26,814,350 +0.10(+0.74%)
Jun 03, 2022 13.65 13.89 13.34 13.51 27,169,428 -0.55(-3.91%)
Jun 02, 2022 13.49 14.06 13.39 14.06 34,033,100 +0.59(+4.38%)
Jun 01, 2022 14.04 14.20 13.15 13.47 33,328,166 -0.41(-2.95%)
May 31, 2022 13.86 14.17 13.72 13.88 39,585,620 -0.09(-0.64%)
May 27, 2022 13.35 13.97 13.34 13.97 35,625,652 +0.76(+5.75%)
May 26, 2022 12.30 13.47 12.30 13.21 49,476,324 +1.03(+8.46%)
May 25, 2022 11.65 12.31 11.61 12.18 38,038,544 +0.42(+3.57%)
May 24, 2022 12.84 12.87 11.56 11.76 63,134,820 -1.35(-10.30%)
May 23, 2022 13.12 13.19 12.54 13.11 41,380,848 -0.02(-0.15%)
May 20, 2022 13.81 13.96 12.70 13.13 45,396,084 -0.45(-3.31%)
May 19, 2022 13.67 13.94 13.48 13.58 37,931,832 -0.26(-1.88%)
May 18, 2022 14.61 14.83 13.70 13.84 36,504,208 -1.03(-6.93%)
May 17, 2022 14.51 14.96 14.32 14.87 29,118,038 +0.78(+5.54%)
May 16, 2022 14.27 14.53 14.03 14.09 29,746,804 -0.19(-1.33%)
May 13, 2022 13.55 14.50 13.55 14.28 40,862,040 +1.02(+7.69%)
May 12, 2022 13.26 13.86 12.73 13.26 53,649,624 -0.29(-2.14%)
May 11, 2022 14.25 14.73 13.52 13.55 40,857,360 -0.64(-4.51%)
May 10, 2022 14.81 15.03 13.82 14.19 46,961,264 +0.05(+0.35%)
May 09, 2022 15.55 15.62 14.05 14.14 55,505,268 -1.78(-11.18%)
May 06, 2022 16.42 16.56 15.59 15.92 43,872,096 -0.62(-3.75%)
May 05, 2022 17.30 17.54 16.36 16.54 44,496,608 -1.19(-6.71%)
May 04, 2022 17.42 17.73 16.69 17.73 37,890,592 +0.24(+1.37%)
May 03, 2022 17.63 17.83 17.11 17.49 28,133,630 +0.14(+0.81%)
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.