The highest closing price for Carnival (CCL) last month was $23.26, on March 3. It was down 18% for the month. The latest price is $17.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $19.16 | $19.69 | $18.77 | $19.53 | 25,028,400 |
March 28 2025 | $20.70 | $20.70 | $19.66 | $19.87 | 18,880,869 |
March 27 2025 | $20.75 | $21.17 | $20.53 | $20.78 | 14,326,940 |
March 26 2025 | $21.17 | $21.39 | $20.75 | $20.93 | 16,018,680 |
March 25 2025 | $21.57 | $21.78 | $21.05 | $21.26 | 18,816,760 |
March 24 2025 | $21.53 | $21.75 | $21.05 | $21.44 | 21,696,770 |
March 21 2025 | $20.39 | $21.53 | $19.82 | $20.94 | 59,554,680 |
March 20 2025 | $20.74 | $21.56 | $20.73 | $21.20 | 29,910,561 |
March 19 2025 | $20.30 | $21.37 | $20.28 | $21.05 | 31,084,051 |
March 18 2025 | $20.59 | $20.74 | $19.86 | $20.12 | 26,922,279 |
March 17 2025 | $20.27 | $21.02 | $20.25 | $20.89 | 27,688,141 |
March 14 2025 | $19.41 | $19.94 | $19.25 | $19.92 | 22,467,869 |
March 13 2025 | $19.52 | $19.79 | $18.78 | $19.12 | 28,369,711 |
March 12 2025 | $19.44 | $19.95 | $19.22 | $19.50 | 30,901,461 |
March 11 2025 | $18.89 | $19.20 | $18.16 | $19.10 | 46,610,160 |
March 10 2025 | $19.96 | $20.00 | $18.66 | $19.08 | 41,514,059 |
March 07 2025 | $20.86 | $20.86 | $19.83 | $20.64 | 34,604,898 |
March 06 2025 | $21.56 | $21.87 | $20.80 | $20.87 | 26,983,490 |
March 05 2025 | $22.05 | $22.37 | $21.73 | $22.34 | 28,569,260 |
March 04 2025 | $22.53 | $22.65 | $21.44 | $21.91 | 44,502,461 |
March 03 2025 | $23.82 | $24.47 | $23.02 | $23.26 | 18,348,980 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
