S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
66,000% upside on tiny biotech? (Ad)
Stock ideas from the 2024 Microcap Conference
Warner Bros. Discover: Debt down, profits up, yet questions remain
66,000% upside on tiny biotech? (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
BREAKING: Tiny biotech successfully treats blindness (Ad)
The Retail Sector is on the cusp of a major breakout
Bloomin’ Brands could blossom in 2024
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
66,000% upside on tiny biotech? (Ad)
Stock ideas from the 2024 Microcap Conference
Warner Bros. Discover: Debt down, profits up, yet questions remain
66,000% upside on tiny biotech? (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
BREAKING: Tiny biotech successfully treats blindness (Ad)
The Retail Sector is on the cusp of a major breakout
Bloomin’ Brands could blossom in 2024
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
66,000% upside on tiny biotech? (Ad)
Stock ideas from the 2024 Microcap Conference
Warner Bros. Discover: Debt down, profits up, yet questions remain
66,000% upside on tiny biotech? (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
BREAKING: Tiny biotech successfully treats blindness (Ad)
The Retail Sector is on the cusp of a major breakout
Bloomin’ Brands could blossom in 2024
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
66,000% upside on tiny biotech? (Ad)
Stock ideas from the 2024 Microcap Conference
Warner Bros. Discover: Debt down, profits up, yet questions remain
66,000% upside on tiny biotech? (Ad)
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
How major US stock indexes fared Friday, 2/23/2024
BREAKING: Tiny biotech successfully treats blindness (Ad)
The Retail Sector is on the cusp of a major breakout
Bloomin’ Brands could blossom in 2024

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

GBX 1,097
-10.00 (-0.90%)
(As of 02/23/2024 ET)

Carnival Co. & Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
-5.51%
3 Month
Performance
+9.70%
6 Month
Performance
-2.45%
Year-To-Date
Performance
-16.45%
1 Year
Performance
+39.04%
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


CCL Stock Chart for Saturday, February, 24, 2024

Carnival Co. & Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/02/2024GBX 1,164GBX 1,178
+1.20%
GBX 1,210GBX 1,166384,506 shs£1.70 billion
02/01/2024GBX 1,202.50GBX 1,164
-3.20%
GBX 1,238GBX 1,163586,122 shs£1.68 billion
01/31/2024GBX 1,191GBX 1,202.50
+0.97%
GBX 1,213.69GBX 1,165442,037 shs£1.73 billion
01/30/2024GBX 1,156GBX 1,191
+3.03%
GBX 1,232GBX 1,171.50542,669 shs£1.71 billion
01/29/2024GBX 1,157GBX 1,156
-0.09%
GBX 1,165GBX 1,120.50372,656 shs£1.66 billion
01/26/2024GBX 1,171.50GBX 1,157
-1.24%
GBX 1,185.50GBX 1,145.50473,344 shs£1.67 billion
01/25/2024GBX 1,161GBX 1,171.50
+0.90%
GBX 1,177GBX 1,140.50499,641 shs£1.69 billion
01/24/2024GBX 1,164GBX 1,161
-0.26%
GBX 1,179.50GBX 1,153563,888 shs£1.67 billion
01/23/2024GBX 1,210GBX 1,164
-3.80%
GBX 1,191.50GBX 1,147.50672,497 shs£1.68 billion
01/22/2024GBX 1,209.50GBX 1,210
+0.04%
GBX 1,242GBX 1,204498,440 shs£1.74 billion
01/19/2024GBX 1,234.50GBX 1,209.50
-2.03%
GBX 1,236GBX 1,197286,987 shs£1.74 billion
01/18/2024GBX 1,204GBX 1,234.50
+2.53%
GBX 1,254GBX 1,196.55489,400 shs£1.78 billion
01/17/2024GBX 1,201GBX 1,204
+0.25%
GBX 1,210GBX 1,173418,172 shs£1.73 billion
01/16/2024GBX 1,187GBX 1,201
+1.18%
GBX 1,204.12GBX 1,173287,460 shs£1.73 billion
01/15/2024GBX 1,196.50GBX 1,187
-0.79%
GBX 1,225GBX 1,176.50248,641 shs£1.71 billion
01/12/2024GBX 1,215GBX 1,196.50
-1.52%
GBX 1,252GBX 1,182493,525 shs£1.75 billion
01/11/2024GBX 1,246GBX 1,215
-2.49%
GBX 1,263GBX 1,213.50314,731 shs£1.78 billion
01/10/2024GBX 1,231.50GBX 1,246
+1.18%
GBX 1,250.50GBX 1,215339,445 shs£1.82 billion
01/09/2024GBX 1,221GBX 1,231.50
+0.86%
GBX 1,231.50GBX 1,204.50242,076 shs£1.80 billion
01/08/2024GBX 1,228GBX 1,221
-0.57%
GBX 1,241.50GBX 1,205.67301,008 shs£1.79 billion
01/05/2024GBX 1,201.50GBX 1,228
+2.21%
GBX 1,234.86GBX 1,179.50511,559 shs£1.80 billion
01/04/2024GBX 1,180.50GBX 1,201.50
+1.78%
GBX 1,205.50GBX 1,160.50512,251 shs£1.76 billion
01/03/2024GBX 1,266.50GBX 1,180.50
-6.79%
GBX 1,255.50GBX 1,165.02719,465 shs£1.73 billion
01/02/2024GBX 1,313GBX 1,266.50
-3.54%
GBX 1,332GBX 1,252648,442 shs£1.85 billion
01/01/2024GBX 1,313GBX 1,313GBX 1,385.50GBX 1,308.50123,875 shs£1.92 billion
12/29/2023GBX 1,317.50GBX 1,313
-0.34%
GBX 1,322.50GBX 1,308.50128,605 shs£1.92 billion
12/28/2023GBX 1,289GBX 1,317.50
+2.21%
GBX 1,325.09GBX 1,286.50344,422 shs£1.93 billion
12/27/2023GBX 1,366.50GBX 1,289
-5.67%
GBX 1,334GBX 1,280.50704,211 shs£1.89 billion
12/26/2023GBX 1,366.50GBX 1,366.50GBX 1,385.50GBX 1,344867,723 shs£2.00 billion
12/25/2023GBX 1,366.50GBX 1,366.50GBX 1,385.50GBX 1,344867,723 shs£2.00 billion
12/22/2023GBX 1,377GBX 1,366.50
-0.76%
GBX 1,372.50GBX 1,346.50285,564 shs£2.00 billion
12/21/2023GBX 1,331GBX 1,377
+3.46%
GBX 1,387GBX 1,263.81588,178 shs£2.01 billion
12/20/2023GBX 1,321.50GBX 1,331
+0.72%
GBX 1,346GBX 1,314.50767,268 shs£1.95 billion
12/19/2023GBX 1,317GBX 1,321.50
+0.34%
GBX 1,334GBX 1,301.97394,319 shs£1.93 billion
12/18/2023GBX 1,329.50GBX 1,317
-0.94%
GBX 1,330.50GBX 1,299.54541,304 shs£1.93 billion
12/15/2023GBX 1,341.50GBX 1,329.50
-0.89%
GBX 1,346.50GBX 1,321891,963 shs£1.94 billion
12/14/2023GBX 1,277GBX 1,341.50
+5.05%
GBX 1,342GBX 1,297.51847,716 shs£1.96 billion
12/13/2023GBX 1,270GBX 1,277
+0.55%
GBX 1,292.50GBX 1,264399,010 shs£1.87 billion
12/12/2023GBX 1,261GBX 1,270
+0.71%
GBX 1,292.98GBX 1,251.86442,478 shs£1.86 billion
12/11/2023GBX 1,286GBX 1,261
-1.94%
GBX 1,296GBX 1,258.50726,265 shs£1.84 billion
12/08/2023GBX 1,257GBX 1,286
+2.31%
GBX 1,292GBX 1,262.50632,955 shs£1.88 billion
12/07/2023GBX 1,236GBX 1,257
+1.70%
GBX 1,270GBX 1,215804,894 shs£1.84 billion
12/06/2023GBX 1,166GBX 1,236
+6.00%
GBX 1,241GBX 1,164785,913 shs£1.81 billion
12/05/2023GBX 1,141GBX 1,166
+2.19%
GBX 1,170GBX 1,137.50401,953 shs£1.71 billion
12/04/2023GBX 1,081.50GBX 1,141
+5.50%
GBX 1,149GBX 1,082.50459,549 shs£1.67 billion
12/01/2023GBX 1,041GBX 1,081.50
+3.89%
GBX 1,089.19GBX 1,053484,553 shs£1.58 billion
11/30/2023GBX 1,032GBX 1,041
+0.87%
GBX 1,068GBX 1,040.39795,215 shs£1.52 billion
11/29/2023GBX 1,026GBX 1,032
+0.58%
GBX 1,063.50GBX 1,023.50336,248 shs£1.51 billion
11/28/2023GBX 1,023GBX 1,026
+0.29%
GBX 1,029.50GBX 1,009.50392,782 shs£1.50 billion
11/27/2023GBX 1,000GBX 1,023
+2.30%
GBX 1,028.50GBX 999.80345,135 shs£1.50 billion
11/24/2023GBX 997.40GBX 1,000
+0.26%
GBX 1,007.50GBX 988.40355,598 shs£1.46 billion
11/23/2023GBX 1,039GBX 997.40
-4.00%
GBX 1,028.50GBX 988.60238,330 shs£1.46 billion

This page (LON:CCL) was last updated on 2/24/2024 by MarketBeat.com Staff