Carnival (CCL)
NYSE:CCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
28.28
28.99
27.60
28.03
28.03
+11.23%
51,639,473
2.19
Apr 07, 2026
25.46
25.48
24.74
25.20
25.20
-2.96%
25,395,340
1.08
Apr 06, 2026
25.70
25.98
25.28
25.97
25.97
+1.29%
16,505,100
0.70
Apr 03, 2026
25.34
26.06
24.94
25.64
25.64
0.00%
0
0.00
Apr 02, 2026
25.34
26.06
24.94
25.64
25.64
-3.54%
26,943,801
1.13
Apr 01, 2026
26.49
26.74
26.03
26.58
26.58
+2.70%
27,439,520
1.16
Mar 31, 2026
24.74
25.93
24.50
25.88
25.88
+8.01%
41,039,129
1.79
Mar 30, 2026
24.39
24.84
23.79
23.96
23.96
-0.95%
26,741,369
1.18
Mar 27, 2026
24.57
25.46
23.66
24.19
24.19
-4.31%
43,013,840
1.94
Mar 26, 2026
25.39
25.88
25.16
25.28
25.28
-1.75%
22,404,590
1.02
Mar 25, 2026
26.22
26.39
25.52
25.73
25.73
+1.02%
24,552,740
1.13
Mar 24, 2026
24.76
25.69
24.71
25.47
25.47
+0.08%
24,730,900
1.15
Mar 23, 2026
25.65
26.22
25.37
25.45
25.45
+5.51%
34,756,953
1.66
Mar 20, 2026
24.57
24.76
23.91
24.12
24.12
-3.29%
48,563,922
2.36
Mar 19, 2026
24.02
25.04
23.96
24.94
24.94
+3.23%
30,079,539
1.46
Mar 18, 2026
24.74
25.04
24.16
24.16
24.16
-3.71%
26,242,881
1.22
Mar 17, 2026
25.29
25.41
24.91
25.09
25.09
+1.50%
20,988,740
0.97
Mar 16, 2026
24.43
25.09
24.41
24.72
24.72
+3.04%
24,086,609
1.12
Mar 13, 2026
24.09
24.83
23.78
23.99
23.99
+0.29%
23,057,689
1.07
Mar 12, 2026
25.09
25.24
23.87
23.92
23.92
-7.89%
38,722,961
1.83
Mar 11, 2026
26.01
26.55
25.51
25.97
25.97
-0.92%
23,280,199
1.10
Mar 10, 2026
25.90
26.96
25.28
26.21
26.21
-0.68%
35,592,770
1.70
Mar 09, 2026
24.47
26.39
23.47
26.39
26.39
+2.33%
56,003,820
2.76
Mar 06, 2026
25.84
25.97
25.44
25.79
25.79
-5.04%
36,027,961
1.80
Mar 05, 2026
27.71
28.41
26.71
27.16
27.16
-3.03%
34,668,289
1.76
Mar 04, 2026
28.60
28.95
27.88
28.01
28.01
-1.82%
21,974,020
1.13
Mar 03, 2026
27.68
28.83
27.11
28.53
28.53
-2.09%
30,039,650
1.56
Mar 02, 2026
28.85
29.75
27.90
29.14
29.14
-7.64%
38,114,551
2.01
Feb 27, 2026
31.38
31.96
31.22
31.55
31.55
-3.52%
19,943,510
1.05
Feb 26, 2026
32.20
32.99
32.02
32.70
32.70
+3.15%
15,711,500
0.83
Feb 25, 2026
31.78
31.94
31.19
31.70
31.70
+0.28%
13,818,930
0.73
Feb 24, 2026
30.32
31.64
30.08
31.61
31.61
+3.91%
15,667,800
0.84
Feb 23, 2026
31.92
32.37
29.96
30.42
30.42
-4.91%
24,145,891
1.28
Feb 20, 2026
31.55
32.36
31.40
31.99
31.99
+1.39%
18,134,870
0.95
Feb 19, 2026
32.20
32.69
31.47
31.55
31.55
-3.04%
23,590,670
1.22
Feb 18, 2026
32.16
33.17
31.84
32.54
32.54
-0.43%
17,421,150
0.90
Feb 17, 2026
32.60
33.21
32.13
32.68
32.68
+2.86%
21,158,221
1.09
Feb 16, 2026
32.26
32.38
31.36
31.77
31.77
0.00%
0
0.00
Feb 13, 2026
32.26
32.38
31.36
31.77
31.77
-2.09%
18,274,780
0.93
Feb 12, 2026
33.33
33.75
32.11
32.60
32.45
-1.48%
21,246,430
1.09
Feb 11, 2026
33.28
33.56
32.54
33.09
32.94
-0.78%
18,968,650
0.98
Feb 10, 2026
32.55
33.65
32.50
33.35
33.20
+1.64%
21,443,370
1.11
Feb 09, 2026
33.47
33.62
32.78
32.81
32.66
-3.47%
18,347,650
0.95
Feb 06, 2026
31.81
34.03
31.73
33.99
33.83
+8.08%
27,375,420
1.43
Feb 05, 2026
31.84
32.61
31.25
31.45
31.31
-1.99%
17,165,690
0.89
Feb 04, 2026
32.43
32.43
31.14
32.09
31.94
+0.47%
23,859,970
1.25
Feb 03, 2026
31.93
33.15
31.64
31.94
31.79
-1.57%
29,019,690
1.53
Feb 02, 2026
30.18
32.69
30.12
32.45
32.30
+8.10%
30,352,470
1.61
Jan 30, 2026
31.00
31.00
29.58
30.02
29.88
-3.63%
22,778,760
1.19
Jan 29, 2026
29.29
31.44
29.23
31.15
31.01
+8.46%
40,745,530
2.17
Rows: