The closing price for Carnival (CCL) last month was $27.67, on Friday. It was up 10.1% for the month. The latest price is $27.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $28.53 | $28.72 | $27.60 | $27.67 | 18,067,976 |
January 30 2025 | $28.16 | $28.50 | $28.01 | $28.49 | 19,955,990 |
January 29 2025 | $27.77 | $28.12 | $27.37 | $27.91 | 39,258,129 |
January 28 2025 | $25.79 | $27.82 | $25.76 | $27.77 | 37,778,500 |
January 27 2025 | $25.01 | $25.87 | $24.88 | $25.68 | 17,600,279 |
January 24 2025 | $25.52 | $25.74 | $25.35 | $25.42 | 17,631,650 |
January 23 2025 | $25.25 | $25.65 | $24.95 | $25.61 | 15,381,940 |
January 22 2025 | $25.87 | $25.92 | $25.11 | $25.25 | 16,706,289 |
January 21 2025 | $26.44 | $26.77 | $25.53 | $25.60 | 30,257,359 |
January 17 2025 | $25.20 | $26.11 | $25.17 | $25.85 | 21,345,381 |
January 16 2025 | $24.91 | $25.11 | $24.59 | $25.05 | 14,694,650 |
January 15 2025 | $25.22 | $25.28 | $24.67 | $24.94 | 27,603,631 |
January 14 2025 | $24.08 | $24.59 | $23.83 | $24.51 | 16,470,090 |
January 13 2025 | $23.73 | $24.18 | $23.56 | $23.89 | 16,174,120 |
January 10 2025 | $23.55 | $24.52 | $23.34 | $24.27 | 20,698,561 |
January 08 2025 | $23.51 | $24.27 | $23.40 | $24.18 | 18,531,010 |
January 07 2025 | $24.08 | $24.17 | $23.27 | $23.84 | 23,142,461 |
January 06 2025 | $24.65 | $24.74 | $24.06 | $24.13 | 20,057,279 |
January 03 2025 | $25.03 | $25.10 | $23.93 | $24.38 | 20,575,510 |
January 02 2025 | $25.13 | $25.40 | $24.60 | $25.01 | 26,418,689 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
