Carnival Corp

(NYSE: CCL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.81 Down -1.51 -4.28%
Find prices for:
MORE ON CCL
CARNIVAL CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 35.41 32.92 35.05 33.81 24,871,100
5/13/2013 35.31 34.62 34.82 35 15,713,100
5/6/2013 35.74 34.94 35.38 35.12 14,082,900
4/29/2013 35.52 33.86 34.54 35.34 20,105,000
4/22/2013 34.87 32.93 33.37 34.46 24,313,100
4/15/2013 34 32.95 33.88 33.39 23,846,600
4/8/2013 34.23 33.36 33.43 34.13 14,838,600
4/1/2013 34.4 32.65 34.35 33.55 29,416,400
3/25/2013 34.4 33.33 34 34.3 19,489,500
3/18/2013 34.5 33.08 33.95 34.04 35,984,400
3/11/2013 36.16 33.54 35.48 34.95 42,939,900
3/4/2013 36.56 35.52 35.86 35.67 19,041,000
2/25/2013 36.15 34.37 34.96 35.85 26,044,200
2/20/2013 0.25 Ex-dividend
2/18/2013 36.78 34.82 36.65 34.99 29,858,200
2/11/2013 39.18 36.8 38.79 36.92 31,132,900
2/4/2013 39.62 38.31 39.23 39.01 23,727,200
1/28/2013 39.27 38.62 39.06 39.15 19,595,900
1/21/2013 39.17 38.23 38.9 39.12 18,015,800
1/14/2013 39.18 37.25 37.25 38.58 25,214,300
1/7/2013 37.5 36.73 36.94 37.03 13,923,600
12/31/2012 37.5 36.04 36.11 37.06 13,347,800
12/24/2012 37.22 36.02 36.78 36.03 10,001,300
12/17/2012 39.95 36.57 38.01 37.02 35,122,000
12/10/2012 38.41 37.56 37.6 37.72 13,250,600
12/5/2012 0.5 Ex-dividend
12/3/2012 38.9 36.74 38.83 37.91 16,035,700
11/26/2012 38.95 38.02 38.74 38.66 15,648,000
11/20/2012 0.25 Ex-dividend
11/19/2012 39.08 37.81 37.87 39.08 10,372,800
11/12/2012 39.23 36.99 39.23 37.25 17,377,300
11/5/2012 39.37 38.04 38.53 39.16 14,058,100
10/29/2012 39.34 37.81 38.5 38.75 10,558,500
10/22/2012 39.4 37.6 38.43 37.85 17,870,700
10/15/2012 39.23 36.95 36.98 38.19 16,304,600
10/8/2012 37.44 36.54 37.06 36.76 12,051,100
10/1/2012 37.74 35.91 36.65 37.13 21,955,200
9/24/2012 39 36.32 37.12 36.43 30,201,700
9/17/2012 38.04 37.21 37.94 37.39 14,341,500
9/10/2012 38.14 36.49 37.07 37.96 19,118,100
9/3/2012 37.07 34.41 34.6 37.05 15,635,700
8/27/2012 35.4 33 33.46 34.68 19,974,700
8/22/2012 0.25 Ex-dividend
8/20/2012 34.81 32.86 33.96 33.27 15,189,800
8/13/2012 34.31 33.55 33.95 34.14 12,365,900
8/6/2012 34.62 33.86 34.04 34.05 9,595,900
7/30/2012 34.2 32.64 33.8 34.03 18,870,700
7/23/2012 33.93 31.65 32.24 33.8 21,038,300
7/16/2012 33.73 32.2 32.56 32.91 15,933,800
7/9/2012 33.75 31.99 33.69 32.44 16,868,900
7/2/2012 34.55 33.46 34.52 33.68 11,618,800
6/25/2012 34.7 33.26 33.37 34.27 22,417,200
6/18/2012 35.61 33.25 34.65 33.66 32,361,400
6/11/2012 34.88 32.69 33.05 34.76 27,439,400
6/4/2012 33.05 30.65 31.11 33.03 18,940,500
5/28/2012 32.33 31.03 32.17 31.08 20,041,400
5/21/2012 32.4 30.8 30.98 31.95 20,436,200
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 5:56 AM ET
Ad Choice Feedback