Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

14.79 +0.51 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.56 10.70 10.25 10.62 39,747,336 -0.21(-1.94%)
Feb 27, 2023 10.82 10.99 10.76 10.83 23,293,834 +0.24(+2.27%)
Feb 24, 2023 10.68 10.76 10.38 10.59 32,077,852 -0.30(-2.75%)
Feb 23, 2023 11.16 11.22 10.67 10.89 28,620,068 -0.15(-1.36%)
Feb 22, 2023 11.07 11.34 10.88 11.04 26,164,864 -0.09(-0.81%)
Feb 21, 2023 11.12 11.28 11.03 11.13 20,894,928 -0.16(-1.42%)
Feb 17, 2023 11.51 11.57 11.16 11.29 31,103,388 -0.31(-2.67%)
Feb 16, 2023 12.00 12.00 11.57 11.60 30,080,392 -0.59(-4.84%)
Feb 15, 2023 11.82 12.21 11.63 12.19 34,245,092 +0.31(+2.61%)
Feb 14, 2023 11.55 11.96 11.38 11.88 34,033,956 +0.24(+2.06%)
Feb 13, 2023 11.22 11.71 11.12 11.64 28,950,608 +0.48(+4.30%)
Feb 10, 2023 11.37 11.45 11.01 11.16 39,694,656 -0.37(-3.21%)
Feb 09, 2023 11.95 12.13 11.36 11.53 34,245,868 -0.34(-2.86%)
Feb 08, 2023 12.32 12.40 11.84 11.87 38,288,872 -0.32(-2.63%)
Feb 07, 2023 12.15 12.62 11.70 12.19 70,111,560 +0.32(+2.70%)
Feb 06, 2023 11.60 11.90 11.55 11.87 33,503,114 +0.07(+0.59%)
Feb 03, 2023 11.79 12.15 11.68 11.80 35,978,424 -0.24(-1.99%)
Feb 02, 2023 11.72 12.26 11.47 12.04 61,702,292 +0.70(+6.17%)
Feb 01, 2023 10.82 11.42 10.62 11.34 47,123,352 +0.52(+4.81%)
Jan 31, 2023 10.78 10.83 10.58 10.82 30,220,748 +0.18(+1.69%)
Jan 30, 2023 10.83 11.22 10.61 10.64 35,695,632 -0.38(-3.45%)
Jan 27, 2023 10.78 11.25 10.76 11.02 50,631,592 +0.39(+3.67%)
Jan 26, 2023 11.00 11.09 10.57 10.63 32,246,512 -0.25(-2.30%)
Jan 25, 2023 10.49 10.90 10.38 10.88 28,933,314 +0.20(+1.87%)
Jan 24, 2023 10.72 10.96 10.40 10.68 33,152,146 -0.04(-0.37%)
Jan 23, 2023 10.64 10.83 10.53 10.72 34,590,356 +0.25(+2.39%)
Jan 20, 2023 10.28 10.62 10.16 10.47 40,241,588 +0.35(+3.46%)
Jan 19, 2023 10.13 10.24 9.920 10.12 44,057,384 -0.31(-2.97%)
Jan 18, 2023 11.09 11.17 10.34 10.43 57,376,296 -0.45(-4.14%)
Jan 17, 2023 10.61 10.94 10.43 10.88 47,706,108 +0.37(+3.52%)
Jan 13, 2023 10.15 10.61 10.14 10.51 41,627,136 +0.23(+2.24%)
Jan 12, 2023 10.06 10.29 9.860 10.28 48,477,164 +0.42(+4.26%)
Jan 11, 2023 9.750 9.900 9.660 9.860 33,599,560 +0.18(+1.86%)
Jan 10, 2023 9.420 9.710 9.260 9.680 38,941,072 +0.21(+2.22%)
Jan 09, 2023 9.260 9.640 9.210 9.470 44,394,472 +0.27(+2.93%)
Jan 06, 2023 9.000 9.230 8.830 9.200 40,335,604 +0.25(+2.79%)
Jan 05, 2023 8.570 8.990 8.470 8.950 35,690,412 +0.21(+2.40%)
Jan 04, 2023 8.070 8.760 7.975 8.740 51,995,728 +0.77(+9.66%)
Jan 03, 2023 8.240 8.320 7.920 7.970 33,810,640 -0.09(-1.12%)
Dec 30, 2022 7.980 8.220 7.930 8.060 30,690,664 -0.02(-0.25%)
Dec 29, 2022 7.730 8.100 7.700 8.080 38,064,048 +0.41(+5.35%)
Dec 28, 2022 7.710 7.910 7.630 7.670 34,055,796 +0.00(+0.00%)
Dec 27, 2022 7.780 7.900 7.550 7.670 39,027,832 -0.14(-1.79%)
Dec 23, 2022 7.860 7.940 7.530 7.810 39,623,696 -0.07(-0.89%)
Dec 22, 2022 8.470 8.500 7.630 7.880 64,743,452 -0.60(-7.08%)
Dec 21, 2022 7.880 8.790 7.780 8.480 77,620,520 +0.38(+4.69%)
Dec 20, 2022 7.950 8.270 7.930 8.100 49,395,140 +0.01(+0.12%)
Dec 19, 2022 8.480 8.490 8.020 8.090 41,914,928 -0.36(-4.26%)
Dec 16, 2022 8.490 8.700 8.350 8.450 43,358,256 -0.18(-2.09%)
Dec 15, 2022 8.720 8.950 8.470 8.630 52,081,232 -0.30(-3.36%)
Dec 14, 2022 8.880 9.105 8.710 8.930 57,802,672 +0.02(+0.22%)
Dec 13, 2022 9.600 9.670 8.720 8.910 62,004,656 -0.10(-1.11%)
Dec 12, 2022 8.770 9.010 8.570 9.010 44,235,352 +0.14(+1.58%)
Dec 09, 2022 9.020 9.130 8.850 8.870 37,684,152 -0.16(-1.77%)
Dec 08, 2022 9.000 9.240 8.935 9.030 37,995,816 +0.14(+1.57%)
Dec 07, 2022 9.220 9.352 8.860 8.890 52,108,748 -0.41(-4.41%)
Dec 06, 2022 9.700 9.760 9.170 9.300 50,430,536 -0.38(-3.93%)
Dec 05, 2022 9.890 10.27 9.630 9.680 52,317,128 -0.32(-3.20%)
Dec 02, 2022 9.730 10.04 9.450 10.00 48,326,936 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.