The closing price for Carnival (CCL) in March 2023 was $10.15, on March 31, 2023. It was down 4.4% for the month. The latest price is $28.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $10.28 | $10.35 | $10.06 | $10.15 | 37,314,352 |
March 30 2023 | $10.12 | $10.30 | $10.06 | $10.16 | 46,584,180 |
March 29 2023 | $9.67 | $9.96 | $9.58 | $9.89 | 55,593,527 |
March 28 2023 | $8.94 | $9.48 | $8.94 | $9.33 | 72,930,109 |
March 27 2023 | $9.53 | $9.72 | $8.68 | $8.79 | 93,540,234 |
March 24 2023 | $9.08 | $9.27 | $8.96 | $9.23 | 45,627,441 |
March 23 2023 | $9.05 | $9.56 | $8.99 | $9.22 | 57,700,941 |
March 22 2023 | $9.15 | $9.46 | $8.97 | $8.99 | 47,728,539 |
March 21 2023 | $8.95 | $9.21 | $8.95 | $9.12 | 43,641,340 |
March 20 2023 | $8.58 | $8.89 | $8.52 | $8.61 | 45,019,762 |
March 17 2023 | $8.89 | $8.98 | $8.55 | $8.55 | 53,049,207 |
March 16 2023 | $8.55 | $9.16 | $8.50 | $9.03 | 51,620,078 |
March 15 2023 | $8.72 | $8.89 | $8.37 | $8.73 | 54,438,551 |
March 14 2023 | $9.47 | $9.56 | $9.01 | $9.07 | 45,033,719 |
March 13 2023 | $9.44 | $9.56 | $9.11 | $9.24 | 50,015,719 |
March 10 2023 | $9.96 | $10.07 | $9.52 | $9.69 | 46,525,160 |
March 09 2023 | $10.51 | $10.59 | $9.94 | $9.99 | 37,505,359 |
March 08 2023 | $10.85 | $10.97 | $10.45 | $10.53 | 29,900,990 |
March 07 2023 | $11.06 | $11.20 | $10.86 | $10.87 | 24,794,000 |
March 06 2023 | $11.19 | $11.53 | $11.07 | $11.07 | 32,128,789 |
March 03 2023 | $10.99 | $11.20 | $10.85 | $11.11 | 29,919,891 |
March 02 2023 | $10.44 | $10.80 | $10.35 | $10.76 | 22,518,461 |
March 01 2023 | $10.62 | $10.76 | $10.51 | $10.59 | 26,906,551 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
