The closing price for Carnival (CCL) in 2020 was $21.66, on December 31, 2020. It was down 57.3% for the year. The latest price is $20.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $21.62 | $21.79 | $20.90 | $21.66 | 25,679,260 |
December 30 2020 | $21.52 | $22.09 | $21.38 | $21.79 | 23,606,420 |
December 29 2020 | $22.22 | $22.27 | $21.36 | $21.43 | 26,851,150 |
December 28 2020 | $21.31 | $22.05 | $21.02 | $21.71 | 33,112,840 |
December 24 2020 | $20.98 | $21.08 | $20.43 | $20.84 | 14,819,300 |
December 23 2020 | $20.12 | $21.08 | $20.03 | $20.94 | 31,385,170 |
December 22 2020 | $21.07 | $21.26 | $19.75 | $19.81 | 40,196,930 |
December 21 2020 | $20.22 | $21.30 | $20.03 | $21.06 | 51,476,711 |
December 18 2020 | $21.61 | $21.98 | $21.00 | $21.46 | 68,420,734 |
December 17 2020 | $21.89 | $21.90 | $21.31 | $21.63 | 25,810,779 |
December 16 2020 | $21.53 | $22.21 | $21.31 | $21.76 | 35,103,711 |
December 15 2020 | $21.22 | $21.71 | $19.95 | $21.53 | 56,875,008 |
December 14 2020 | $22.32 | $22.75 | $20.93 | $20.93 | 55,423,551 |
December 11 2020 | $22.64 | $22.82 | $21.28 | $21.32 | 52,517,367 |
December 10 2020 | $22.25 | $23.07 | $22.16 | $22.32 | 50,011,840 |
December 09 2020 | $23.97 | $24.38 | $21.97 | $22.69 | 66,956,148 |
December 08 2020 | $23.01 | $23.92 | $22.95 | $23.57 | 42,765,230 |
December 07 2020 | $23.39 | $23.45 | $22.70 | $23.20 | 47,154,961 |
December 04 2020 | $23.54 | $23.71 | $22.60 | $23.45 | 65,203,898 |
December 03 2020 | $21.48 | $23.50 | $21.37 | $22.88 | 92,899,312 |
December 02 2020 | $19.81 | $21.27 | $19.23 | $21.16 | 52,282,422 |
December 01 2020 | $20.99 | $21.01 | $20.05 | $20.15 | 48,105,219 |
November 30 2020 | $21.77 | $21.77 | $19.83 | $19.98 | 86,740,656 |
November 27 2020 | $21.00 | $22.25 | $20.86 | $21.58 | 46,919,070 |
November 25 2020 | $20.48 | $20.90 | $19.92 | $20.65 | 60,387,859 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
