The highest closing price for Carnival (CCL) last month was $27.44, on February 6. It was down 9.8% for the month. The latest price is $23.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $23.55 | $23.95 | $23.28 | $23.93 | 16,216,939 |
February 27 2025 | $24.41 | $24.57 | $23.23 | $23.50 | 18,890,619 |
February 26 2025 | $24.08 | $24.60 | $23.82 | $24.12 | 12,983,250 |
February 25 2025 | $24.08 | $24.11 | $23.31 | $23.74 | 19,622,189 |
February 24 2025 | $23.72 | $24.05 | $23.26 | $23.63 | 21,830,730 |
February 21 2025 | $24.70 | $24.70 | $22.82 | $23.22 | 31,226,449 |
February 20 2025 | $25.59 | $25.68 | $23.42 | $24.56 | 52,245,840 |
February 19 2025 | $25.53 | $26.10 | $25.20 | $26.09 | 13,325,360 |
February 18 2025 | $26.15 | $26.39 | $25.38 | $25.73 | 22,472,240 |
February 14 2025 | $25.98 | $26.25 | $25.48 | $26.23 | 12,164,820 |
February 13 2025 | $25.99 | $26.34 | $25.38 | $25.86 | 14,560,060 |
February 12 2025 | $25.20 | $25.90 | $25.06 | $25.89 | 13,942,610 |
February 11 2025 | $25.80 | $25.85 | $25.33 | $25.61 | 14,040,790 |
February 10 2025 | $26.75 | $26.93 | $26.01 | $26.10 | 14,713,090 |
February 07 2025 | $27.54 | $27.82 | $26.67 | $26.75 | 15,149,200 |
February 06 2025 | $27.28 | $27.57 | $26.94 | $27.44 | 14,071,180 |
February 05 2025 | $27.29 | $27.59 | $26.74 | $27.19 | 13,072,160 |
February 04 2025 | $27.18 | $27.34 | $26.61 | $27.09 | 18,287,109 |
February 03 2025 | $26.52 | $27.53 | $26.27 | $27.05 | 18,261,641 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
