The closing price for Carnival (CCL) in September 2019 was $42.04, on September 30, 2019. It was down 0.3% for the month. The latest price is $25.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $42.13 | $42.43 | $41.85 | $42.04 | 4,732,500 |
September 27 2019 | $41.45 | $42.52 | $41.44 | $41.91 | 7,540,600 |
September 26 2019 | $43.76 | $43.98 | $41.93 | $42.27 | 12,694,600 |
September 25 2019 | $45.17 | $46.22 | $45.10 | $46.22 | 3,881,800 |
September 24 2019 | $46.23 | $46.92 | $45.57 | $45.80 | 3,611,600 |
September 23 2019 | $46.05 | $46.07 | $45.09 | $45.87 | 3,404,800 |
September 20 2019 | $46.71 | $46.78 | $45.94 | $46.37 | 4,478,000 |
September 19 2019 | $47.02 | $47.07 | $46.45 | $46.53 | 3,092,500 |
September 18 2019 | $46.99 | $47.15 | $46.53 | $46.97 | 3,218,700 |
September 17 2019 | $46.45 | $47.54 | $46.22 | $47.48 | 3,742,100 |
September 16 2019 | $47.12 | $47.85 | $46.68 | $47.05 | 5,847,100 |
September 13 2019 | $48.33 | $48.92 | $48.24 | $48.61 | 4,124,500 |
September 12 2019 | $47.70 | $48.06 | $46.94 | $47.72 | 4,216,300 |
September 11 2019 | $47.48 | $48.02 | $46.75 | $47.81 | 6,314,200 |
September 10 2019 | $46.43 | $47.79 | $46.28 | $47.76 | 7,331,700 |
September 09 2019 | $43.82 | $45.83 | $43.82 | $45.79 | 6,328,100 |
September 06 2019 | $43.38 | $44.13 | $43.29 | $43.97 | 3,456,300 |
September 05 2019 | $42.55 | $43.57 | $42.55 | $43.38 | 2,524,200 |
September 04 2019 | $42.26 | $42.76 | $41.85 | $42.21 | 3,186,500 |
September 03 2019 | $42.14 | $42.18 | $41.28 | $42.00 | 3,308,900 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.