The closing price for Carnival (CCL) in January 2005 was $38.05, on January 31, 2005. It was down 1.1% for the month. The latest price is $28.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $37.63 | $38.12 | $37.63 | $38.05 | 3,673,800 |
January 28 2005 | $37.62 | $37.62 | $37.03 | $37.47 | 2,790,900 |
January 27 2005 | $37.10 | $37.73 | $36.88 | $37.62 | 3,221,800 |
January 26 2005 | $36.70 | $37.32 | $36.66 | $37.21 | 4,394,400 |
January 25 2005 | $36.63 | $36.83 | $36.33 | $36.42 | 3,820,500 |
January 24 2005 | $37.53 | $37.55 | $36.19 | $36.50 | 6,896,900 |
January 21 2005 | $38.15 | $38.34 | $37.45 | $37.53 | 3,644,000 |
January 20 2005 | $38.05 | $38.45 | $37.98 | $38.19 | 3,892,900 |
January 19 2005 | $38.58 | $38.96 | $38.31 | $38.61 | 4,495,800 |
January 18 2005 | $37.52 | $38.28 | $37.42 | $38.26 | 2,922,500 |
January 14 2005 | $37.45 | $37.82 | $37.38 | $37.81 | 4,327,500 |
January 13 2005 | $37.01 | $37.32 | $36.90 | $37.20 | 2,704,900 |
January 12 2005 | $37.05 | $37.14 | $36.70 | $37.08 | 2,798,000 |
January 11 2005 | $37.51 | $37.51 | $36.93 | $37.05 | 3,142,600 |
January 10 2005 | $37.84 | $37.90 | $37.49 | $37.51 | 2,669,400 |
January 07 2005 | $38.05 | $38.23 | $37.52 | $37.98 | 2,670,900 |
January 06 2005 | $37.62 | $37.97 | $37.47 | $37.89 | 4,984,900 |
January 05 2005 | $37.55 | $37.83 | $37.40 | $37.62 | 2,903,000 |
January 04 2005 | $37.96 | $38.21 | $37.67 | $37.69 | 3,762,600 |
January 03 2005 | $38.47 | $38.47 | $37.73 | $37.86 | 1,971,700 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
