carnival cruises stock price in feb 2020

The closing price for Carnival (CCL) in February 2020 was $33.46, on February 28, 2020. It was down 22.6% for the month. The latest price is $19.92.

DATE OPEN HIGH LOW CLOSE VOLUME
February 28 2020
$31.23
$33.50
$31.06
$33.46
24,868,189
February 27 2020
$32.65
$33.70
$30.19
$31.85
31,486,430
February 26 2020
$36.17
$36.19
$32.38
$33.14
23,505,350
February 25 2020
$38.00
$38.11
$35.67
$35.84
16,153,660
February 24 2020
$39.38
$39.75
$37.76
$37.76
15,441,410
February 21 2020
$42.11
$42.19
$41.65
$41.69
8,009,836
February 20 2020
$42.62
$42.86
$42.19
$42.50
5,343,805
February 19 2020
$42.07
$42.94
$42.04
$42.84
4,625,416
February 18 2020
$42.11
$42.47
$42.04
$42.42
6,246,943
February 14 2020
$42.57
$42.62
$42.01
$42.11
3,998,020
February 13 2020
$42.76
$43.10
$42.27
$42.70
6,670,587
February 12 2020
$42.73
$43.93
$42.58
$43.55
6,867,912
February 11 2020
$41.62
$42.79
$41.56
$42.45
5,807,600
February 10 2020
$41.59
$41.91
$41.18
$41.30
4,829,298
February 07 2020
$42.48
$42.53
$41.50
$41.71
11,253,030
February 06 2020
$44.12
$44.30
$43.24
$43.27
4,534,629
February 05 2020
$43.85
$44.52
$43.41
$43.63
6,679,626
February 04 2020
$43.71
$43.90
$42.88
$43.06
6,164,371
February 03 2020
$43.25
$43.60
$41.61
$42.26
8,341,740
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.