Free Trial

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

→ Gold Mania (From Stansberry Research) (Ad)
Free CCL Stock Alerts
GBX 1,059
+11.50 (+1.10%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Carnival Co. & Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
-4.55%
3 Month
Performance
-10.10%
6 Month
Performance
+15.89%
Year-To-Date
Performance
-19.35%
1 Year
Performance
+58.11%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

CCL Stock Chart for Saturday, May, 4, 2024

CCL Chart by TradingView

Carnival Co. & Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024GBX 1,117.50GBX 1,147
+2.64%		GBX 1,174GBX 1,092599,242 shs£1.65 billion
03/07/2024GBX 1,136GBX 1,117.50
-1.63%		GBX 1,150.50GBX 1,117.50315,732 shs£1.61 billion
03/06/2024GBX 1,122GBX 1,136
+1.25%		GBX 1,159GBX 1,116263,161 shs£1.64 billion
03/05/2024GBX 1,154.50GBX 1,122
-2.82%		GBX 1,150GBX 1,119.82495,378 shs£1.62 billion
03/04/2024GBX 1,130.50GBX 1,154.50
+2.12%		GBX 1,158GBX 1,128.50451,864 shs£1.66 billion
03/01/2024GBX 1,119.50GBX 1,130.50
+0.98%		GBX 1,146GBX 1,118.50388,045 shs£1.63 billion
02/29/2024GBX 1,133.50GBX 1,119.50
-1.24%		GBX 1,134GBX 1,094.94565,703 shs£1.61 billion
02/28/2024GBX 1,140GBX 1,133.50
-0.57%		GBX 1,152.50GBX 1,122.50533,039 shs£1.63 billion
02/27/2024GBX 1,078GBX 1,140
+5.75%		GBX 1,157GBX 1,062.501.26 million shs£1.64 billion
02/26/2024GBX 1,097GBX 1,078
-1.73%		GBX 1,096.93GBX 1,074254,755 shs£1.55 billion
02/23/2024GBX 1,107GBX 1,097
-0.90%		GBX 1,100GBX 1,072.27455,819 shs£1.58 billion
02/22/2024GBX 1,055GBX 1,107
+4.93%		GBX 1,127.50GBX 1,062.84852,076 shs£1.60 billion
02/21/2024GBX 1,051GBX 1,055
+0.38%		GBX 1,062GBX 1,047.50214,006 shs£1.52 billion
02/20/2024GBX 1,078GBX 1,051
-2.50%		GBX 1,076GBX 1,037329,266 shs£1.52 billion
02/19/2024GBX 1,089GBX 1,078
-1.01%		GBX 1,093.30GBX 1,067141,396 shs£1.55 billion
02/16/2024GBX 1,095.50GBX 1,089
-0.59%		GBX 1,105GBX 1,069389,093 shs£1.57 billion
02/15/2024GBX 1,086GBX 1,095.50
+0.87%		GBX 1,117.50GBX 1,088.50510,534 shs£1.58 billion
02/14/2024GBX 1,089.50GBX 1,086
-0.32%		GBX 1,108GBX 1,075.50249,895 shs£1.56 billion
02/13/2024GBX 1,115GBX 1,089.50
-2.29%		GBX 1,111.50GBX 1,069258,939 shs£1.57 billion
02/12/2024GBX 1,091.50GBX 1,115
+2.15%		GBX 1,120.50GBX 1,087.88256,668 shs£1.61 billion
02/09/2024GBX 1,107GBX 1,091.50
-1.40%		GBX 1,131.50GBX 1,080.98337,787 shs£1.57 billion
02/08/2024GBX 1,125GBX 1,107
-1.60%		GBX 1,133.50GBX 1,106364,115 shs£1.59 billion
02/07/2024GBX 1,157GBX 1,125
-2.77%		GBX 1,153.08GBX 1,123.50271,918 shs£1.62 billion
02/06/2024GBX 1,138.50GBX 1,157
+1.62%		GBX 1,158.50GBX 1,121375,074 shs£1.67 billion
02/05/2024GBX 1,178GBX 1,138.50
-3.35%		GBX 1,180.29GBX 1,136.02357,104 shs£1.64 billion

Related Companies:
This page (LON:CCL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace