CCL - CARNIVAL CORP
28.01
-0.520 -1.856%
Share volume: 21,894,611
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.53
-0.52
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.60 | $28.60 | $28.95 | $28.95 | $27.88 | $27.88 | $28.01 | $28.01 | 21,894,611 | $21,894,611.00 |
| 03-03-2026 | $27.68 | $27.68 | $28.83 | $28.83 | $27.11 | $27.11 | $28.53 | $28.53 | 30,039,654 | $30,039,654.00 |
| 03-02-2026 | $28.85 | $28.85 | $29.75 | $29.75 | $27.90 | $27.90 | $29.14 | $29.14 | 38,114,552 | $38,114,552.00 |
| 02-27-2026 | $31.38 | $31.38 | $31.96 | $31.96 | $31.22 | $31.22 | $31.55 | $31.55 | 19,943,510 | $19,943,510.00 |
| 02-26-2026 | $32.20 | $32.20 | $32.99 | $32.99 | $32.02 | $32.02 | $32.70 | $32.70 | 15,711,499 | $15,711,499.00 |
| 02-25-2026 | $31.78 | $31.78 | $31.94 | $31.94 | $31.19 | $31.19 | $31.70 | $31.70 | 13,818,930 | $13,818,930.00 |
| 02-24-2026 | $30.32 | $30.32 | $31.64 | $31.64 | $30.08 | $30.08 | $31.61 | $31.61 | 15,667,796 | $15,667,796.00 |
| 02-23-2026 | $31.92 | $31.92 | $32.37 | $32.37 | $29.96 | $29.96 | $30.42 | $30.42 | 24,145,892 | $24,145,892.00 |
| 02-20-2026 | $31.55 | $31.55 | $32.36 | $32.36 | $31.40 | $31.40 | $31.99 | $31.99 | 18,134,870 | $18,134,870.00 |
| 02-19-2026 | $32.20 | $32.20 | $32.69 | $32.69 | $31.47 | $31.47 | $31.55 | $31.55 | 23,590,671 | $23,590,671.00 |