The closing price for Carnival (CCL) in 2009 was $23.64, on December 31, 2009. It was up 31.1% for the year. The latest price is $24.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.99 | $24.01 | $23.62 | $23.64 | 1,987,685 |
December 30 2009 | $24.08 | $24.13 | $23.85 | $23.94 | 2,239,269 |
December 29 2009 | $24.42 | $24.53 | $24.03 | $24.11 | 2,224,857 |
December 28 2009 | $24.38 | $24.55 | $23.97 | $24.06 | 1,998,558 |
December 24 2009 | $24.26 | $24.39 | $24.18 | $24.23 | 672,009 |
December 23 2009 | $24.47 | $24.49 | $24.11 | $24.26 | 2,376,025 |
December 22 2009 | $24.22 | $24.68 | $24.06 | $24.41 | 3,990,646 |
December 21 2009 | $24.46 | $24.57 | $24.05 | $24.15 | 3,234,899 |
December 18 2009 | $24.12 | $24.35 | $23.76 | $24.03 | 10,787,670 |
December 17 2009 | $24.85 | $25.18 | $24.72 | $24.88 | 5,418,137 |
December 16 2009 | $25.70 | $25.84 | $25.07 | $25.23 | 4,543,981 |
December 15 2009 | $24.84 | $25.44 | $24.84 | $25.27 | 3,625,162 |
December 14 2009 | $24.47 | $25.31 | $24.32 | $25.14 | 4,563,454 |
December 11 2009 | $24.23 | $24.38 | $24.06 | $24.19 | 2,398,400 |
December 10 2009 | $23.60 | $24.19 | $23.51 | $24.01 | 3,137,186 |
December 09 2009 | $23.89 | $23.94 | $23.23 | $23.38 | 4,323,700 |
December 08 2009 | $23.96 | $24.00 | $23.64 | $23.74 | 4,051,938 |
December 07 2009 | $24.31 | $24.53 | $24.06 | $24.18 | 4,454,476 |
December 04 2009 | $24.55 | $24.88 | $24.13 | $24.51 | 4,353,327 |
December 03 2009 | $24.50 | $24.82 | $24.29 | $24.35 | 4,332,728 |
December 02 2009 | $24.26 | $24.44 | $24.11 | $24.40 | 5,319,981 |
December 01 2009 | $24.19 | $24.42 | $23.82 | $23.97 | 3,934,958 |
November 30 2009 | $23.75 | $24.12 | $23.50 | $23.89 | 2,839,046 |
November 27 2009 | $23.56 | $24.09 | $23.50 | $23.88 | 1,826,333 |
November 25 2009 | $24.23 | $24.67 | $23.98 | $24.64 | 3,258,831 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
