Carnival Corporation & plcCCLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $28.85 | $29.75 | $27.90 | $29.14 | 38.02M |
| 2/27/2026 | $31.38 | $31.96 | $31.22 | $31.55 | 19.94M |
| 2/26/2026 | $32.20 | $32.99 | $32.02 | $32.70 | 15.71M |
| 2/25/2026 | $31.78 | $31.94 | $31.19 | $31.70 | 13.82M |
| 2/24/2026 | $30.32 | $31.64 | $30.08 | $31.61 | 15.67M |
| 2/23/2026 | $31.92 | $32.37 | $29.96 | $30.42 | 24.15M |
| 2/20/2026 | $31.55 | $32.36 | $31.40 | $31.99 | 18.13M |
| 2/19/2026 | $32.20 | $32.69 | $31.47 | $31.55 | 23.59M |
| 2/18/2026 | $32.16 | $33.17 | $31.84 | $32.54 | 17.42M |
| 2/17/2026 | $32.60 | $33.21 | $32.13 | $32.68 | 21.16M |
| 2/13/2026 | $32.26 | $32.38 | $31.36 | $31.77 | 18.27M |
| 2/12/2026 | $33.33 | $33.75 | $32.11 | $32.60 | 21.25M |
| 2/11/2026 | $33.28 | $33.56 | $32.54 | $33.09 | 18.97M |
| 2/10/2026 | $32.55 | $33.65 | $32.50 | $33.35 | 21.44M |
| 2/9/2026 | $33.47 | $33.62 | $32.78 | $32.81 | 18.35M |
| 2/6/2026 | $31.81 | $34.03 | $31.73 | $33.99 | 27.38M |
| 2/5/2026 | $31.84 | $32.60 | $31.25 | $31.45 | 17.17M |
| 2/4/2026 | $32.43 | $32.43 | $31.14 | $32.09 | 23.86M |
| 2/3/2026 | $31.93 | $33.15 | $31.64 | $31.94 | 29.02M |
| 2/2/2026 | $30.18 | $32.69 | $30.12 | $32.45 | 30.35M |
| 1/30/2026 | $31.00 | $31.00 | $29.58 | $30.02 | 22.78M |
| 1/29/2026 | $29.29 | $31.44 | $29.23 | $31.15 | 40.75M |
| 1/28/2026 | $28.75 | $29.31 | $28.62 | $28.72 | 19.95M |
| 1/27/2026 | $28.67 | $28.72 | $28.34 | $28.69 | 10.05M |
| 1/26/2026 | $28.41 | $28.89 | $28.32 | $28.67 | 15.46M |
| 1/23/2026 | $28.35 | $28.87 | $28.19 | $28.55 | 18.89M |
| 1/22/2026 | $28.87 | $28.97 | $28.41 | $28.49 | 16.45M |
| 1/21/2026 | $28.33 | $28.53 | $28.03 | $28.25 | 15.39M |
| 1/20/2026 | $27.94 | $28.69 | $27.76 | $28.02 | 20.01M |
| 1/16/2026 | $29.44 | $29.49 | $28.80 | $28.92 | 16.31M |
| 1/15/2026 | $30.46 | $30.56 | $29.37 | $29.44 | 19.75M |
| 1/14/2026 | $30.74 | $30.76 | $29.59 | $30.18 | 23.79M |
| 1/13/2026 | $31.29 | $31.53 | $30.31 | $30.99 | 19.72M |
| 1/12/2026 | $31.90 | $32.00 | $31.40 | $31.61 | 14.82M |
| 1/9/2026 | $31.77 | $32.17 | $31.35 | $32.13 | 14.98M |
| 1/8/2026 | $32.09 | $32.47 | $31.49 | $31.69 | 20.60M |
| 1/7/2026 | $31.48 | $32.19 | $31.48 | $32.11 | 18.24M |
| 1/6/2026 | $31.60 | $32.80 | $31.47 | $32.30 | 23.31M |
| 1/5/2026 | $30.51 | $31.79 | $30.41 | $31.49 | 21.18M |
| 1/2/2026 | $30.69 | $31.22 | $30.37 | $30.92 | 15.89M |
| 12/31/2025 | $30.82 | $30.90 | $30.53 | $30.54 | 8.29M |
| 12/30/2025 | $30.72 | $31.01 | $30.70 | $30.82 | 9.33M |
| 12/29/2025 | $30.44 | $30.72 | $30.27 | $30.72 | 14.91M |
| 12/26/2025 | $31.25 | $31.45 | $30.61 | $30.70 | 10.29M |
| 12/24/2025 | $31.48 | $31.62 | $31.12 | $31.25 | 7.56M |
| 12/23/2025 | $32.52 | $32.89 | $31.32 | $31.66 | 24.49M |
| 12/22/2025 | $31.25 | $32.36 | $31.02 | $32.20 | 29.98M |
| 12/19/2025 | $28.55 | $31.49 | $27.96 | $31.12 | 84.28M |
| 12/18/2025 | $28.39 | $28.51 | $27.98 | $28.34 | 22.53M |
| 12/17/2025 | $28.26 | $28.90 | $28.01 | $28.03 | 18.75M |
| 12/16/2025 | $28.67 | $29.04 | $28.17 | $28.20 | 22.72M |
| 12/15/2025 | $28.11 | $28.81 | $27.92 | $28.60 | 21.36M |
| 12/12/2025 | $28.06 | $28.16 | $27.61 | $27.62 | 16.42M |
| 12/11/2025 | $26.37 | $28.09 | $26.37 | $27.84 | 24.10M |
| 12/10/2025 | $25.79 | $26.56 | $25.55 | $26.28 | 17.62M |
| 12/9/2025 | $25.68 | $25.86 | $25.27 | $25.51 | 17.04M |
| 12/8/2025 | $25.93 | $26.15 | $25.55 | $26.01 | 15.76M |
| 12/5/2025 | $25.93 | $26.04 | $25.66 | $25.87 | 10.88M |
| 12/4/2025 | $26.00 | $26.07 | $25.60 | $25.82 | 15.68M |
| 12/3/2025 | $25.83 | $26.15 | $25.53 | $26.04 | 20.05M |