Stockscreener 앱 받기
1.82%
Carnival Corp. 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-06 | $14.71 | $14.44 | $0.27 | 20,134,648.0 | +1.63% |
| 2024-05-03 | $14.87 | $14.37 | $0.50 | 22,564,393.0 | -0.14% |
| 2024-05-02 | $14.68 | $14.36 | $0.315 | 19,347,798.0 | -0.07% |
| 2024-05-01 | $14.80 | $14.21 | $0.595 | 33,662,926.0 | -2.36% |
| 2024-04-30 | $15.14 | $14.77 | $0.3699 | 22,734,817.0 | -2.05% |
| 2024-04-29 | $15.28 | $14.85 | $0.43 | 19,329,950.0 | +0.33% |
| 2024-04-26 | $15.22 | $14.91 | $0.315 | 20,286,763.0 | -0.66% |
| 2024-04-25 | $15.20 | $14.80 | $0.40 | 29,109,181.0 | +1.13% |
| 2024-04-24 | $15.04 | $14.77 | $0.275 | 24,183,250.0 | +1.49% |
| 2024-04-23 | $14.94 | $14.33 | $0.61 | 25,283,172.0 | +3.57% |
| 2024-04-22 | $14.41 | $14.07 | $0.34 | 24,546,171.0 | +1.13% |
| 2024-04-19 | $14.31 | $14.05 | $0.26 | 29,091,939.0 | -0.42% |
| 2024-04-18 | $14.55 | $14.16 | $0.395 | 22,893,506.0 | +0.42% |
| 2024-04-17 | $14.30 | $14.01 | $0.29 | 22,311,610.0 | +1.58% |
| 2024-04-16 | $14.08 | $13.79 | $0.285 | 26,826,857.0 | -1.14% |
| 2024-04-15 | $14.76 | $13.92 | $0.84 | 30,706,091.0 | -2.09% |
| 2024-04-12 | $14.74 | $14.23 | $0.51 | 33,985,364.0 | -4.07% |
| 2024-04-11 | $15.03 | $14.59 | $0.4375 | 26,055,805.0 | +0.13% |
| 2024-04-10 | $15.34 | $14.79 | $0.55 | 33,122,544.0 | -3.55% |
| 2024-04-09 | $15.71 | $15.15 | $0.56 | 25,709,301.0 | -1.02% |
| 2024-04-08 | $15.68 | $15.23 | $0.445 | 23,094,249.0 | +3.57% |
Carnival Corp. 주식 (CCL) 연도별 가격 이력
이 심층 분석에서는 Carnival Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carnival Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carnival Corp. 주식 (CCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.87 | $14.21 | $0.665 | 95,709,765.0 | -0.98% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
Carnival Corp. 주식 (CCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
Carnival Corp. 주식 (CCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.29 | $7.53 | $2.76 | 1,006,000,697.0 | -18.83% |
| 2022-11 | $11.48 | $8.25 | $3.23 | 1,189,341,017.0 | +9.60% |
| 2022-10 | $9.15 | $6.11 | $3.04 | 1,532,164,139.0 | +28.88% |
| 2022-09 | $11.19 | $7.01 | $4.18 | 1,242,781,199.0 | -25.69% |
| 2022-08 | $11.38 | $8.57 | $2.81 | 1,084,848,265.0 | +4.42% |
| 2022-07 | $11.10 | $8.15 | $2.95 | 1,193,580,288.0 | +4.74% |
| 2022-06 | $14.20 | $8.10 | $6.10 | 1,152,807,146.0 | -37.68% |
| 2022-05 | $17.83 | $11.56 | $6.27 | 868,773,195.0 | -19.77% |
| 2022-04 | $21.50 | $17.12 | $4.38 | 642,497,653.0 | -14.44% |
| 2022-03 | $20.54 | $14.94 | $5.60 | 955,875,857.0 | -0.54% |
| 2022-02 | $23.86 | $18.65 | $5.21 | 714,328,154.0 | +2.62% |
| 2022-01 | $23.30 | $18.15 | $5.15 | 745,744,733.0 | -1.54% |
1.81%
2.33%
자본화:
|
볼륨(24시간):