Free Trial

Carnival Co. & (CCL) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free CCL Stock Alerts
GBX 1,179.50
-15.50 (-1.30%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Carnival Co. & Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+10.80%
3 Month
Performance
+2.83%
6 Month
Performance
-8.28%
Year-To-Date
Performance
-10.17%
1 Year
Performance
+29.70%
Receive CCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

CCL Stock Chart for Sunday, June, 9, 2024

CCL Chart by TradingView

Carnival Co. & Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 1,195GBX 1,179.50
-1.30%		GBX 1,186.50GBX 1,159.50345,374 shs£1.71 billion
06/06/2024GBX 1,192GBX 1,195
+0.25%		GBX 1,204GBX 1,186434,882 shs£1.73 billion
06/05/2024GBX 1,173.50GBX 1,192
+1.58%		GBX 1,206GBX 1,171750,969 shs£1.73 billion
06/04/2024GBX 1,094GBX 1,173.50
+7.27%		GBX 1,192GBX 1,1251.38 million shs£1.70 billion
06/03/2024GBX 1,080GBX 1,094
+1.30%		GBX 1,109.91GBX 1,066516,063 shs£1.58 billion
05/31/2024GBX 1,070GBX 1,080
+0.93%		GBX 1,093GBX 1,067539,103 shs£1.56 billion
05/30/2024GBX 1,060GBX 1,070
+0.94%		GBX 1,089GBX 1,065413,367 shs£1.55 billion
05/29/2024GBX 1,102GBX 1,060
-3.81%		GBX 1,101.50GBX 1,041.50774,719 shs£1.53 billion
05/28/2024GBX 1,066GBX 1,102
+3.38%		GBX 1,108GBX 1,068.50413,677 shs£1.60 billion
05/27/2024GBX 1,066GBX 1,066GBX 1,069GBX 1,038.50577,346 shs£1.54 billion
05/24/2024GBX 1,070.50GBX 1,066
-0.42%		GBX 1,069GBX 1,038.50564,582 shs£1.54 billion
05/23/2024GBX 1,126GBX 1,070.50
-4.93%		GBX 1,119GBX 1,070.50528,701 shs£1.55 billion
05/22/2024GBX 1,130.50GBX 1,126
-0.40%		GBX 1,149.53GBX 1,126535,793 shs£1.63 billion
05/21/2024GBX 1,141.50GBX 1,130.50
-0.96%		GBX 1,144.50GBX 1,128.50517,599 shs£1.64 billion
05/20/2024GBX 1,078.50GBX 1,141.50
+5.84%		GBX 1,143GBX 1,074.51782,878 shs£1.65 billion
05/17/2024GBX 1,072GBX 1,078.50
+0.61%		GBX 1,085GBX 1,065236,495 shs£1.56 billion
05/16/2024GBX 1,071GBX 1,072
+0.09%		GBX 1,088GBX 1,066.50322,314 shs£1.55 billion
05/15/2024GBX 1,059GBX 1,071
+1.13%		GBX 1,083.64GBX 1,055.50581,229 shs£1.55 billion
05/14/2024GBX 1,058GBX 1,059
+0.09%		GBX 1,069GBX 1,046.50394,741 shs£1.53 billion
05/13/2024GBX 1,045GBX 1,058
+1.24%		GBX 1,062.50GBX 1,040.50315,027 shs£1.53 billion
05/10/2024GBX 1,064.50GBX 1,045
-1.83%		GBX 1,070.50GBX 1,044277,354 shs£1.51 billion
05/09/2024GBX 1,037GBX 1,064.50
+2.65%		GBX 1,068.50GBX 1,040675,355 shs£1.54 billion
05/08/2024GBX 1,054.50GBX 1,037
-1.66%		GBX 1,048GBX 1,022.50733,917 shs£1.50 billion
05/07/2024GBX 1,059GBX 1,054.50
-0.42%		GBX 1,072GBX 1,044639,912 shs£1.53 billion
05/06/2024GBX 1,059GBX 1,059GBX 1,072.50GBX 1,043.57528,219 shs£1.53 billion
05/03/2024GBX 1,047.50GBX 1,059
+1.10%		GBX 1,072.50GBX 1,043.57522,174 shs£1.53 billion
05/02/2024GBX 1,039.50GBX 1,047.50
+0.77%		GBX 1,057.50GBX 1,039.27446,885 shs£1.52 billion
05/01/2024GBX 1,085GBX 1,039.50
-4.19%		GBX 1,104.50GBX 1,019.50720,217 shs£1.51 billion
04/30/2024GBX 1,082GBX 1,085
+0.28%		GBX 1,092GBX 1,070.04405,214 shs£1.57 billion
04/29/2024GBX 1,077.50GBX 1,082
+0.42%		GBX 1,097.50GBX 1,068.50386,865 shs£1.57 billion
04/26/2024GBX 1,086.50GBX 1,077.50
-0.83%		GBX 1,102.50GBX 1,077.50285,696 shs£1.56 billion
04/25/2024GBX 1,082.50GBX 1,086.50
+0.37%		GBX 1,133.81GBX 1,070926,812 shs£1.57 billion
04/24/2024GBX 1,070GBX 1,082.50
+1.17%		GBX 1,085GBX 1,072460,902 shs£1.57 billion
04/23/2024GBX 1,033.50GBX 1,070
+3.53%		GBX 1,073.50GBX 1,039.85415,171 shs£1.55 billion
04/22/2024GBX 1,027.50GBX 1,033.50
+0.58%		GBX 1,056.50GBX 1,027.50393,626 shs£1.50 billion
04/19/2024GBX 1,038GBX 1,027.50
-1.01%		GBX 1,032GBX 1,008288,660 shs£1.49 billion
04/18/2024GBX 1,012.50GBX 1,038
+2.52%		GBX 1,047GBX 1,016.50320,865 shs£1.50 billion
04/17/2024GBX 1,006.50GBX 1,012.50
+0.60%		GBX 1,032GBX 994405,193 shs£1.47 billion
04/16/2024GBX 1,035GBX 1,006.50
-2.75%		GBX 1,028.50GBX 998.40506,924 shs£1.46 billion
04/15/2024GBX 1,036GBX 1,035
-0.10%		GBX 1,062.50GBX 1,026436,586 shs£1.50 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/12/2024GBX 1,062.50GBX 1,036
-2.49%		GBX 1,077.50GBX 1,036629,709 shs£1.50 billion
04/11/2024GBX 1,094GBX 1,062.50
-2.88%		GBX 1,076GBX 1,043.51862,816 shs£1.54 billion
04/10/2024GBX 1,077GBX 1,094
+1.58%		GBX 1,102GBX 1,064652,037 shs£1.58 billion
04/09/2024GBX 1,108GBX 1,077
-2.80%		GBX 1,116.50GBX 1,074.50354,819 shs£1.56 billion
04/08/2024GBX 1,072.50GBX 1,108
+3.31%		GBX 1,112.50GBX 1,072.50532,633 shs£1.60 billion
04/05/2024GBX 1,109.50GBX 1,072.50
-3.33%		GBX 1,084.07GBX 1,059.50669,052 shs£1.55 billion
04/04/2024GBX 1,104GBX 1,109.50
+0.50%		GBX 1,119.50GBX 1,095410,393 shs£1.61 billion
04/03/2024GBX 1,102.50GBX 1,104
+0.14%		GBX 1,108.50GBX 1,090.25596,067 shs£1.60 billion
04/02/2024GBX 1,169.50GBX 1,102.50
-5.73%		GBX 1,200GBX 1,098.50895,986 shs£1.60 billion
04/01/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion
03/29/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion
03/28/2024GBX 1,236.50GBX 1,169.50
-5.42%		GBX 1,235GBX 1,169.50913,697 shs£1.69 billion
03/27/2024GBX 1,216GBX 1,236.50
+1.69%		GBX 1,283GBX 1,1571.40 million shs£1.79 billion
03/26/2024GBX 1,229GBX 1,216
-1.06%		GBX 1,257.50GBX 1,214.50639,377 shs£1.76 billion
03/25/2024GBX 1,224.50GBX 1,229
+0.37%		GBX 1,260GBX 1,222516,470 shs£1.78 billion
03/22/2024GBX 1,204.50GBX 1,224.50
+1.66%		GBX 1,230GBX 1,213.50509,329 shs£1.77 billion
03/21/2024GBX 1,175GBX 1,204.50
+2.51%		GBX 1,226.50GBX 1,189.50514,721 shs£1.74 billion
03/20/2024GBX 1,132.50GBX 1,175
+3.75%		GBX 1,175GBX 1,131.50412,294 shs£1.70 billion
03/19/2024GBX 1,163.50GBX 1,132.50
-2.66%		GBX 1,158GBX 1,125.50343,618 shs£1.64 billion
03/18/2024GBX 1,139.50GBX 1,163.50
+2.11%		GBX 1,176GBX 1,139.50328,497 shs£1.68 billion
03/15/2024GBX 1,158GBX 1,139.50
-1.60%		GBX 1,156.50GBX 1,138636,236 shs£1.64 billion
03/14/2024GBX 1,190.50GBX 1,158
-2.73%		GBX 1,185.50GBX 1,152499,844 shs£1.67 billion
03/13/2024GBX 1,128GBX 1,190.50
+5.54%		GBX 1,194GBX 1,147.50621,771 shs£1.72 billion
03/12/2024GBX 1,133.50GBX 1,128
-0.49%		GBX 1,153.50GBX 1,126307,326 shs£1.63 billion
03/11/2024GBX 1,147GBX 1,133.50
-1.18%		GBX 1,164GBX 1,133371,839 shs£1.63 billion
03/08/2024GBX 1,117.50GBX 1,147
+2.64%		GBX 1,174GBX 1,092599,242 shs£1.65 billion

Related Companies:
This page (LON:CCL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored