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 )

14.31 +0.19 (+1.36%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 18, 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 (%)
Apr 28, 2023 8.840 9.300 8.830 9.210 34,428,676 +0.31(+3.48%)
Apr 27, 2023 8.910 8.960 8.720 8.900 25,166,780 +0.14(+1.60%)
Apr 26, 2023 9.030 9.050 8.700 8.760 33,933,436 -0.20(-2.23%)
Apr 25, 2023 9.270 9.270 8.910 8.960 27,641,604 -0.32(-3.45%)
Apr 24, 2023 9.320 9.435 9.140 9.280 23,119,690 -0.10(-1.07%)
Apr 21, 2023 9.300 9.380 9.065 9.380 28,720,332 +0.05(+0.54%)
Apr 20, 2023 9.630 9.660 9.300 9.330 38,850,984 -0.47(-4.80%)
Apr 19, 2023 9.700 9.850 9.520 9.800 25,948,874 -0.04(-0.41%)
Apr 18, 2023 9.760 9.860 9.660 9.840 22,043,140 +0.09(+0.92%)
Apr 17, 2023 9.620 9.800 9.510 9.750 24,529,032 +0.15(+1.56%)
Apr 14, 2023 9.820 9.870 9.550 9.600 21,640,228 -0.17(-1.74%)
Apr 13, 2023 9.720 9.850 9.700 9.770 21,802,080 +0.15(+1.56%)
Apr 12, 2023 10.19 10.22 9.600 9.620 34,095,164 -0.42(-4.18%)
Apr 11, 2023 9.910 10.14 9.790 10.04 26,218,062 +0.17(+1.72%)
Apr 10, 2023 9.600 9.890 9.560 9.870 24,040,628 +0.14(+1.44%)
Apr 06, 2023 9.720 9.880 9.540 9.730 28,095,400 +0.07(+0.72%)
Apr 05, 2023 9.780 9.885 9.610 9.660 25,496,194 -0.19(-1.93%)
Apr 04, 2023 10.07 10.12 9.550 9.850 38,003,836 -0.12(-1.20%)
Apr 03, 2023 9.980 10.07 9.820 9.970 39,002,548 -0.18(-1.77%)
Mar 31, 2023 10.28 10.35 10.06 10.15 37,314,976 -0.01(-0.10%)
Mar 30, 2023 10.12 10.30 10.06 10.16 46,551,212 +0.27(+2.73%)
Mar 29, 2023 9.670 9.955 9.575 9.890 55,487,880 +0.56(+6.00%)
Mar 28, 2023 8.940 9.480 8.940 9.330 73,000,208 +0.54(+6.14%)
Mar 27, 2023 9.530 9.720 8.680 8.790 93,397,048 -0.44(-4.77%)
Mar 24, 2023 9.080 9.270 8.960 9.230 45,627,440 +0.01(+0.11%)
Mar 23, 2023 9.050 9.560 8.985 9.220 57,669,276 +0.23(+2.56%)
Mar 22, 2023 9.150 9.460 8.970 8.990 47,695,952 -0.13(-1.43%)
Mar 21, 2023 8.950 9.210 8.950 9.120 43,588,504 +0.51(+5.92%)
Mar 20, 2023 8.580 8.890 8.520 8.610 44,979,888 +0.06(+0.70%)
Mar 17, 2023 8.890 8.975 8.550 8.550 53,086,248 -0.48(-5.32%)
Mar 16, 2023 8.550 9.160 8.495 9.030 51,534,456 +0.30(+3.44%)
Mar 15, 2023 8.720 8.890 8.370 8.730 54,391,620 -0.34(-3.75%)
Mar 14, 2023 9.470 9.560 9.010 9.070 44,983,840 -0.17(-1.84%)
Mar 13, 2023 9.440 9.560 9.110 9.240 49,981,636 -0.45(-4.64%)
Mar 10, 2023 9.960 10.07 9.520 9.690 46,525,428 -0.30(-3.00%)
Mar 09, 2023 10.51 10.59 9.940 9.990 37,430,056 -0.54(-5.13%)
Mar 08, 2023 10.85 10.97 10.45 10.53 30,028,182 -0.34(-3.13%)
Mar 07, 2023 11.06 11.20 10.86 10.87 24,732,312 -0.20(-1.81%)
Mar 06, 2023 11.19 11.53 11.07 11.07 32,085,072 -0.04(-0.36%)
Mar 03, 2023 10.99 11.20 10.85 11.11 29,992,398 +0.35(+3.25%)
Mar 02, 2023 10.44 10.80 10.35 10.76 22,464,114 +0.17(+1.61%)
Mar 01, 2023 10.62 10.76 10.51 10.59 26,853,386 -0.03(-0.28%)
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 61,702,284 +0.70(+6.17%)
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.