Get the Stockscreener App
15.18
1.13%
+0.17
Pre-market:
15.17
-0.010
-0.07%
Overview
News
Price History
Option Chain
Why CCL Down?
Discussions
Forecast
Stock Split
Dividend History
Carnival Corp. Stock (CCL) Price History
The historical daily chart and data for Carnival Corp. stock (CCL), adjusted for splits and dividends, show that the latest closing stock price as of April 25, 2024, is $15.18.
- Carnival Corp. all-time high stock price is $72.70, occurred on January 30, 2018.
- The lowest Carnival Corp. stock price recorded was $6.11 on October 11, 2022. Since then, Carnival Corp.'s stock price has risen over 148.45% to $15.18 now.
- The 52-week high stock price for CCL is $19.74, representing a 30.04% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for CCL is $8.72, indicating a -42.56% decrease from the current share price, occurred on April 27, 2023.
- The closing price of Carnival Corp. (CCL) stock in the beginning of 2023 was $21.41. The stock closed the year at $8.06, a loss of over -62.35% for the year.
The table below shows more information about CCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2024 | $15.20 | $14.80 | $0.40 | 29,109,181.0 | +1.13% |
| Apr 24, 2024 | $15.04 | $14.77 | $0.275 | 24,183,250.0 | +1.49% |
| Apr 23, 2024 | $14.94 | $14.33 | $0.61 | 25,283,172.0 | +3.57% |
| Apr 22, 2024 | $14.41 | $14.07 | $0.34 | 24,546,171.0 | +1.13% |
| Apr 19, 2024 | $14.31 | $14.05 | $0.26 | 29,091,939.0 | -0.42% |
| Apr 18, 2024 | $14.55 | $14.16 | $0.395 | 22,893,506.0 | +0.42% |
| Apr 17, 2024 | $14.30 | $14.01 | $0.29 | 22,311,610.0 | +1.58% |
| Apr 16, 2024 | $14.08 | $13.79 | $0.285 | 26,826,857.0 | -1.14% |
| Apr 15, 2024 | $14.76 | $13.92 | $0.84 | 30,706,091.0 | -2.09% |
| Apr 12, 2024 | $14.74 | $14.23 | $0.51 | 33,985,364.0 | -4.07% |
| Apr 11, 2024 | $15.03 | $14.59 | $0.4375 | 26,055,805.0 | +0.13% |
| Apr 10, 2024 | $15.34 | $14.79 | $0.55 | 33,122,544.0 | -3.55% |
| Apr 09, 2024 | $15.71 | $15.15 | $0.56 | 25,709,301.0 | -1.02% |
| Apr 08, 2024 | $15.68 | $15.23 | $0.445 | 23,094,249.0 | +3.57% |
| Apr 05, 2024 | $15.16 | $14.84 | $0.32 | 29,803,688.0 | +0.40% |
| Apr 04, 2024 | $15.80 | $14.98 | $0.82 | 35,504,476.0 | -1.83% |
| Apr 03, 2024 | $15.60 | $15.24 | $0.355 | 26,555,083.0 | -0.90% |
| Apr 02, 2024 | $15.88 | $15.40 | $0.475 | 36,244,764.0 | -4.80% |
| Apr 01, 2024 | $16.67 | $16.06 | $0.61 | 32,963,756.0 | -0.49% |
| Mar 28, 2024 | $17.13 | $16.31 | $0.8208 | 60,058,968.0 | -4.94% |
| Mar 27, 2024 | $17.68 | $16.17 | $1.51 | 112,803,159.0 | +0.94% |
Carnival Corp. Stock (CCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carnival Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carnival Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carnival Corp. Stock (CCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $16.67 | $13.79 | $2.88 | 567,099,988.0 | -7.10% |
| Mar, 2024 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| Feb, 2024 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| Jan, 2024 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
Carnival Corp. Stock (CCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| Nov, 2023 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| Oct, 2023 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| Sep, 2023 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| Aug, 2023 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| Jul, 2023 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| Jun, 2023 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| May, 2023 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| Apr, 2023 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| Mar, 2023 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| Feb, 2023 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| Jan, 2023 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
Carnival Corp. Stock (CCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.29 | $7.53 | $2.76 | 1,006,000,697.0 | -18.83% |
| Nov, 2022 | $11.48 | $8.25 | $3.23 | 1,189,341,017.0 | +9.60% |
| Oct, 2022 | $9.15 | $6.11 | $3.04 | 1,532,164,139.0 | +28.88% |
| Sep, 2022 | $11.19 | $7.01 | $4.18 | 1,242,781,199.0 | -25.69% |
| Aug, 2022 | $11.38 | $8.57 | $2.81 | 1,084,848,265.0 | +4.42% |
| Jul, 2022 | $11.10 | $8.15 | $2.95 | 1,193,580,288.0 | +4.74% |
| Jun, 2022 | $14.20 | $8.10 | $6.10 | 1,152,807,146.0 | -37.68% |
| May, 2022 | $17.83 | $11.56 | $6.27 | 868,773,195.0 | -19.77% |
| Apr, 2022 | $21.50 | $17.12 | $4.38 | 642,497,653.0 | -14.44% |
| Mar, 2022 | $20.54 | $14.94 | $5.60 | 955,875,857.0 | -0.54% |
| Feb, 2022 | $23.86 | $18.65 | $5.21 | 714,328,154.0 | +2.62% |
| Jan, 2022 | $23.30 | $18.15 | $5.15 | 745,744,733.0 | -1.54% |
0.33%
0.21%
Cap:
|
Volume (24h):