The closing price for Carnival (CCL) in March 2020 was $13.17, on March 31, 2020. It was down 59.7% for the month. The latest price is $25.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $10.95 | $14.55 | $10.95 | $13.17 | 112,205,695 |
March 30 2020 | $13.44 | $13.47 | $11.71 | $12.80 | 46,165,602 |
March 27 2020 | $16.00 | $16.16 | $14.05 | $14.41 | 64,592,359 |
March 26 2020 | $15.50 | $19.14 | $15.05 | $17.82 | 97,609,195 |
March 25 2020 | $15.05 | $17.07 | $13.12 | $15.55 | 78,051,664 |
March 24 2020 | $14.06 | $16.68 | $13.10 | $13.68 | 65,012,434 |
March 23 2020 | $11.27 | $12.45 | $10.61 | $12.00 | 52,551,832 |
March 20 2020 | $11.09 | $13.81 | $10.60 | $12.00 | 80,096,367 |
March 19 2020 | $9.13 | $10.40 | $8.60 | $10.00 | 52,661,961 |
March 18 2020 | $11.16 | $11.55 | $7.90 | $9.30 | 69,931,047 |
March 17 2020 | $14.77 | $14.89 | $12.08 | $12.71 | 41,578,660 |
March 16 2020 | $15.05 | $17.90 | $14.50 | $14.57 | 50,744,930 |
March 13 2020 | $18.34 | $18.46 | $15.01 | $17.58 | 55,565,781 |
March 12 2020 | $17.91 | $22.50 | $14.70 | $14.97 | 47,752,930 |
March 11 2020 | $22.89 | $23.70 | $20.41 | $21.75 | 38,262,762 |
March 10 2020 | $23.51 | $24.18 | $20.20 | $24.02 | 45,551,289 |
March 09 2020 | $24.44 | $24.75 | $21.51 | $21.74 | 33,764,207 |
March 06 2020 | $26.91 | $29.30 | $26.10 | $27.15 | 29,767,801 |
March 05 2020 | $30.91 | $30.91 | $27.65 | $27.87 | 33,085,039 |
March 04 2020 | $32.25 | $32.46 | $30.90 | $32.46 | 19,503,500 |
March 03 2020 | $33.02 | $33.34 | $31.16 | $31.83 | 19,720,609 |
March 02 2020 | $32.71 | $33.06 | $31.25 | $33.06 | 19,716,211 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
