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.
