Free Trial

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

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free CCL Stock Alerts
GBX 1,095
+8.50 (+0.78%)
(As of 07:17 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Carnival Co. & Stock Price Performance

5 Day
Performance
+6.57%
1 Month
Performance
-9.95%
3 Month
Performance
-5.36%
6 Month
Performance
+29.95%
Year-To-Date
Performance
-16.60%
1 Year
Performance
+72.06%
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 Behind the Markets
The World's First "$20 Trillion Drug?"
One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!
Get the name of the stock here >>>

CCL Stock Chart for Friday, April, 26, 2024

CCL Chart by TradingView

Carnival Co. & Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
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
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

Related Companies:
This page (LON:CCL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets