Stockscreener 앱 받기
6.43%
Carnival Corp 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.14 | $25.44 | $1.70 | 57,410,062.0 | +6.43% |
| 2024-12-19 | $25.45 | $24.77 | $0.675 | 20,620,667.0 | +1.45% |
| 2024-12-18 | $26.19 | $24.55 | $1.64 | 21,627,074.0 | -3.50% |
| 2024-12-17 | $25.98 | $25.40 | $0.585 | 16,850,784.0 | -0.73% |
| 2024-12-16 | $26.46 | $25.85 | $0.61 | 15,514,140.0 | +0.04% |
| 2024-12-13 | $26.41 | $25.78 | $0.63 | 13,215,041.0 | -1.07% |
| 2024-12-12 | $26.78 | $26.18 | $0.60 | 15,455,357.0 | -1.62% |
| 2024-12-11 | $26.61 | $25.93 | $0.685 | 14,858,740.0 | +3.02% |
| 2024-12-10 | $26.36 | $25.64 | $0.715 | 17,646,941.0 | +1.73% |
| 2024-12-09 | $26.59 | $25.33 | $1.27 | 19,412,645.0 | -4.58% |
| 2024-12-06 | $26.65 | $25.89 | $0.76 | 18,148,414.0 | +0.60% |
| 2024-12-05 | $27.16 | $26.42 | $0.745 | 21,294,828.0 | -1.23% |
| 2024-12-04 | $26.79 | $26.26 | $0.53 | 19,016,657.0 | +2.57% |
| 2024-12-03 | $26.57 | $25.93 | $0.64 | 18,947,445.0 | +0.46% |
| 2024-12-02 | $26.66 | $25.63 | $1.03 | 20,287,122.0 | +2.20% |
| 2024-11-29 | $25.58 | $25.26 | $0.32 | 7,795,815.0 | +1.15% |
| 2024-11-27 | $25.52 | $25.14 | $0.38 | 8,946,455.0 | -0.79% |
| 2024-11-26 | $25.80 | $24.97 | $0.83 | 20,863,500.0 | +0.60% |
| 2024-11-25 | $25.44 | $25.05 | $0.39 | 23,906,536.0 | +1.16% |
| 2024-11-22 | $25.58 | $24.84 | $0.735 | 28,269,147.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.55 | $2.62 | 367,715,979.0 | +5.39% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 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% |
6.53%
0.18%
자본화:
|
볼륨(24시간):