CCL (Carnival Corporation) - Sector: Consumer Services / Industry: Marine Transportation



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 50.25 50.55 50.16 50.87 1.8742% 1.2696% 1.3957% 4,024,848 $203,456,066
2019-09-12 49.60 49.62 48.81 49.97 -0.1811% -0.2213% 2.3214% 4,211,400 $208,969,668
2019-09-11 49.37 49.71 48.61 49.93 0.1007% -0.584% 2.6437% 6,314,200 $313,878,882
2019-09-10 48.28 49.66 48.12 49.69 4.3058% 1.4073% 3.1596% 7,331,700 $364,092,222
2019-09-09 45.57 47.61 45.57 47.66 4.1339% -0.3281% 4.3852% 6,328,100 $301,280,841
2019-09-06 45.11 45.72 45.01 45.89 1.3523% 0% 1.9176% 3,456,300 $158,022,036
2019-09-05 44.25 45.11 44.25 45.31 2.7797% 0.8202% 2.3394% 2,524,200 $113,866,662
2019-09-04 43.94 43.89 43.52 44.46 0.5038% 0.6183% 2.1143% 3,186,500 $139,855,485
2019-09-03 43.82 43.67 42.92 43.86 -0.9301% -0.5898% 2.1432% 3,308,900 $144,499,663
2019-08-30 44.12 44.08 43.97 44.32 0.1818% 0.2727% 0.7897% 3,176,000 $139,998,080
2019-08-29 43.86 44.00 43.82 44.44 1.3825% 1.0599% 1.3951% 2,522,700 $110,998,800
2019-08-28 42.66 43.40 42.42 43.52 0.8599% -0.8599% 2.5276% 2,405,800 $104,411,720
2019-08-27 43.73 43.03 43.02 43.97 -1.035% 0.575% 2.1606% 4,200,100 $180,730,303
2019-08-26 43.62 43.48 43.27 43.88 0.4621% 0.7856% 1.3902% 3,275,300 $142,410,044
2019-08-23 45.22 43.28 43.19 45.27 -4.0142% 0.2883% 4.5947% 3,779,300 $163,568,104
2019-08-22 45.68 45.09 44.85 45.79 -1.8716% -0.5876% 2.0528% 3,170,100 $142,939,809
2019-08-21 45.87 45.95 45.55 45.98 1.323% 1.1466% 0.9352% 3,383,700 $155,481,015
2019-08-20 45.37 45.35 45.09 45.55 -0.8526% -0.8089% 1.0099% 2,817,900 $127,791,765
2019-08-19 45.85 45.74 45.65 46.05 1.8028% 2.0476% 0.8686% 2,487,500 $113,778,250
2019-08-16 44.62 44.93 43.97 45.15 1.4221% 0.7223% 2.6135% 2,083,100 $93,593,683
2019-08-15 44.79 44.30 43.97 44.86 -0.917% 0.1789% 1.984% 3,488,300 $154,531,690
2019-08-14 45.20 44.71 44.37 45.30 -2.6774% -1.6108% 2.053% 4,936,000 $220,688,560
2019-08-13 45.31 45.94 45.01 46.12 0.8562% -0.5269% 2.4068% 3,185,700 $146,351,058
2019-08-12 45.93 45.55 45.33 45.93 -0.9783% -0.1522% 1.3063% 3,118,200 $142,034,010
2019-08-09 46.33 46.00 45.43 46.33 -0.9688% -0.2583% 1.9426% 3,453,600 $158,865,600
2019-08-08 45.62 46.45 45.41 46.71 2.2677% 0.4403% 2.7829% 4,345,600 $201,853,120
2019-08-07 44.94 45.42 44.75 45.68 0.7989% -0.2663% 2.0359% 3,493,200 $158,661,144
2019-08-06 45.32 45.06 44.58 45.44 -0.3318% 0.2433% 1.8926% 4,097,000 $184,610,820
2019-08-05 45.00 45.21 44.62 45.31 -1.6319% -2.0888% 1.5228% 5,741,700 $259,582,257
2019-08-02 46.43 45.96 45.54 46.48 -1.5002% -0.4929% 2.0224% 2,669,500 $122,690,220
2019-08-01 47.09 46.66 46.28 47.46 -1.2069% -0.2964% 2.4863% 5,407,600 $252,318,615
2019-07-31 47.36 47.23 46.88 47.61 -0.3166% -0.0422% 1.536% 6,388,100 $301,709,963
2019-07-30 47.12 47.38 47.02 47.40 0.0634% -0.4857% 0.8017% 2,467,100 $116,891,198
2019-07-29 47.02 47.35 47.00 47.39 0.1692% -0.5289% 0.823% 2,531,100 $119,847,585
2019-07-26 47.02 47.27 46.89 47.55 1.3943% 0.858% 1.388% 3,324,300 $157,139,661
2019-07-25 46.97 46.62 46.42 47.30 -1.0611% -0.3183% 1.8605% 4,309,600 $200,913,552
2019-07-24 46.20 47.12 46.12 47.14 1.9913% 0% 2.1638% 5,333,600 $251,319,232
2019-07-23 45.70 46.20 45.69 46.31 2.439% 1.3304% 1.3388% 4,392,200 $202,919,640
2019-07-22 45.14 45.10 44.79 45.37 0.0222% 0.1109% 1.2784% 2,792,100 $125,923,710
2019-07-19 45.72 45.09 45.07 45.99 -0.8793% 0.5056% 2.0017% 2,845,200 $128,290,068
2019-07-18 45.65 45.49 45.43 45.89 -0.3287% 0.0219% 1.0024% 2,492,000 $113,361,080
2019-07-17 46.45 45.64 45.60 46.51 -1.7438% 0% 1.9566% 4,730,300 $215,890,892
2019-07-16 46.71 46.45 46.23 46.96 -1.065% -0.5112% 1.5545% 4,392,400 $204,026,980
2019-07-15 46.25 46.95 46.22 47.08 1.4916% -0.0216% 1.8267% 3,876,400 $181,996,980
2019-07-12 45.87 46.26 45.79 46.37 0.9383% 0.0873% 1.2508% 2,871,900 $132,854,094
2019-07-11 45.65 45.83 45.26 45.90 0.7031% 0.3076% 1.3922% 2,799,600 $128,305,668
2019-07-10 46.11 45.51 45.26 46.11 -0.8929% 0.4138% 1.8434% 4,056,800 $184,624,968
2019-07-09 46.00 45.92 45.81 46.19 -1.0771% -0.9048% 0.8227% 5,222,000 $239,794,240
2019-07-08 46.65 46.42 46.31 46.92 -1.0446% -0.5632% 1.3001% 4,066,200 $188,753,004
2019-07-05 46.67 46.91 46.40 46.97 1.5808% 1.0611% 1.2135% 3,597,100 $168,739,961
2019-07-03 46.68 46.18 46.03 46.68 -0.7522% 0.3224% 1.3925% 2,599,300 $120,035,674
2019-07-02 46.34 46.53 46.08 46.55 0.5185% 0.108% 1.0203% 4,150,300 $193,113,459
2019-07-01 46.76 46.29 46.17 47.09 -0.5585% 0.4511% 1.9495% 4,821,000 $223,164,090
2019-06-28 46.00 46.55 45.80 46.61 1.372% 0.1742% 1.732% 5,950,300 $276,986,465
2019-06-27 45.21 45.92 44.76 46.20 1.19% -0.3746% 3.1169% 6,662,700 $305,951,184
2019-06-26 45.62 45.38 45.24 45.93 -0.154% 0.374% 1.4914% 7,337,000 $332,953,060
2019-06-25 45.47 45.45 45.00 45.72 -1.1957% -1.1522% 1.5748% 9,504,600 $431,984,070
2019-06-24 45.49 46.00 45.32 46.26 -1.3511% -2.4448% 2.032% 8,929,500 $410,757,000
2019-06-21 46.64 46.63 46.20 47.28 -4.4467% -4.4262% 2.2843% 12,021,200 $560,548,556
2019-06-20 47.20 48.80 46.11 49.08 -7.6457% -10.6737% 6.0418% 18,522,500 $903,898,000
2019-06-19 52.82 52.84 52.55 53.29 0.8782% 0.84% 1.3886% 3,662,000 $193,500,080
2019-06-18 52.36 52.38 51.97 52.99 0.1913% 0.153% 1.9249% 3,331,600 $174,509,208
2019-06-17 53.19 52.28 52.26 53.34 -1.5813% 0.1318% 2.0247% 2,467,000 $128,974,760
2019-06-14 52.87 53.12 52.67 53.28 0.5109% 0.0378% 1.1449% 1,965,200 $104,391,424
2019-06-13 52.93 52.85 52.60 53.34 -1.0114% -0.8616% 1.3787% 3,030,400 $160,156,640
2019-06-12 53.37 53.39 53.02 53.71 0.4138% 0.3762% 1.2754% 2,137,700 $114,131,803
2019-06-11 53.73 53.17 52.89 53.86 -0.0188% 1.0342% 1.8013% 2,775,000 $147,546,750
2019-06-10 52.07 53.18 52.00 53.39 1.8189% -0.3063% 2.6035% 3,067,300 $163,119,014
2019-06-07 51.19 52.23 51.09 52.52 2.0915% 0.0586% 2.7228% 3,503,800 $183,003,474
2019-06-06 50.47 51.16 50.29 51.30 0.5306% -0.8253% 1.9696% 4,086,000 $209,039,760
2019-06-05 52.47 50.89 50.50 52.50 -2.6588% 0.3634% 3.8095% 5,599,100 $284,938,199
2019-06-04 51.63 52.28 50.87 52.33 2.2692% 0.9977% 2.79% 4,178,100 $218,431,068
2019-06-03 50.99 51.12 50.69 51.49 -0.1367% -0.3907% 1.5537% 3,544,300 $181,184,616
2019-05-31 50.91 51.19 50.82 51.27 -0.6984% -1.2415% 0.873% 2,669,500 $136,651,705
2019-05-30 51.67 51.55 51.26 51.91 -0.0969% 0.1357% 1.2522% 1,950,900 $100,568,895
2019-05-29 51.05 51.60 50.72 51.75 0.6829% -0.3902% 1.9903% 3,485,200 $179,836,320
2019-05-28 51.81 51.25 51.25 52.08 -0.6975% 0.3941% 1.5937% 3,153,000 $161,591,250
2019-05-24 51.84 51.61 51.58 52.11 -0.0194% 0.4262% 1.0171% 1,678,700 $86,637,707
2019-05-23 51.67 51.62 51.16 51.75 -1.9191% -1.8241% 1.1414% 2,930,700 $151,282,734
2019-05-22 52.65 52.63 52.22 52.75 -0.057% -0.0186% 1.0142% 2,211,000 $116,364,930
2019-05-21 52.79 52.66 52.63 53.16 0.5346% 0.7827% 0.9876% 3,220,400 $169,586,264
2019-05-20 52.87 52.38 52.16 52.91 -2.4218% -1.5089% 1.4081% 2,876,500 $150,671,070
2019-05-17 53.39 53.68 53.24 53.88 -0.4636% -1.0013% 1.197% 3,006,700 $161,399,656
2019-05-16 53.65 53.93 53.52 54.18 0.2603% -0.2603% 1.2182% 2,794,400 $150,701,992
2019-05-15 53.36 53.79 53.11 53.95 -0.0557% -0.8547% 1.557% 3,906,800 $210,146,772
2019-05-14 52.74 53.82 52.63 54.25 1.9704% -0.0758% 2.9862% 4,244,100 $228,417,462
2019-05-13 53.00 52.78 52.33 53.26 -2.8708% -2.466% 1.7388% 4,467,400 $235,789,372
2019-05-10 53.47 54.34 52.90 54.39 0.7416% -0.8713% 2.7395% 2,507,300 $136,246,682
2019-05-09 53.33 53.94 52.95 54.12 -0.1481% -1.2773% 2.1545% 2,749,400 $148,302,636
2019-05-08 53.80 54.02 53.49 54.44 0.6334% 0.2235% 1.736% 3,207,100 $173,247,542
2019-05-07 53.88 53.68 53.21 54.21 -2.1331% -1.7685% 1.8447% 5,068,100 $272,055,608
2019-05-06 54.19 54.85 54.06 54.87 -0.598% -1.7965% 1.4762% 2,969,500 $162,877,075
2019-05-03 54.23 55.18 54.21 55.30 1.5645% -0.1841% 1.9753% 3,826,900 $211,168,342
2019-05-02 55.31 54.33 54.10 55.38 -2.6693% -0.9137% 2.3027% 7,569,800 $411,267,234
2019-05-01 55.60 55.82 54.86 56.04 1.7499% 1.3489% 2.1056% 6,672,100 $372,436,622
2019-04-30 54.25 54.86 53.97 54.93 0.79% -0.3307% 1.7568% 4,313,700 $236,649,582
2019-04-29 54.42 54.43 54.20 54.88 0.0184% 0% 1.2481% 4,796,700 $261,084,381
2019-04-26 54.08 54.42 53.96 54.65 1.096% 0.4644% 1.2626% 1,794,200 $97,640,364
2019-04-25 53.53 53.83 53.37 54.09 0.1861% -0.3722% 1.3311% 2,482,200 $133,616,826
2019-04-24 53.25 53.73 53.10 53.82 0% 0% 0% 2,863,300 $153,845,109