The lowest closing price for Carnival (CCL) in 2021 was $16.38, on December 1, 2021. It was down 7.3% for the year. The latest price is $19.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $20.51 | $20.77 | $20.02 | $20.12 | 29,363,680 |
December 30 2021 | $20.76 | $21.51 | $20.27 | $20.53 | 49,120,207 |
December 29 2021 | $20.66 | $20.90 | $20.28 | $20.79 | 30,313,680 |
December 28 2021 | $20.64 | $21.80 | $20.51 | $20.90 | 39,749,609 |
December 27 2021 | $20.34 | $21.13 | $20.03 | $20.95 | 37,286,801 |
December 23 2021 | $21.54 | $21.78 | $20.88 | $21.20 | 39,190,980 |
December 22 2021 | $20.55 | $21.50 | $20.03 | $21.25 | 62,921,871 |
December 21 2021 | $19.33 | $20.73 | $19.26 | $20.54 | 69,186,234 |
December 20 2021 | $17.67 | $19.29 | $17.61 | $18.90 | 59,262,488 |
December 17 2021 | $17.70 | $18.47 | $17.41 | $18.28 | 48,692,887 |
December 16 2021 | $18.00 | $18.25 | $17.46 | $17.57 | 45,611,102 |
December 15 2021 | $17.99 | $18.08 | $17.24 | $17.89 | 45,971,602 |
December 14 2021 | $18.02 | $18.84 | $18.01 | $18.15 | 38,288,238 |
December 13 2021 | $18.68 | $18.85 | $17.91 | $18.34 | 39,686,328 |
December 10 2021 | $19.18 | $19.36 | $18.68 | $19.28 | 33,181,469 |
December 09 2021 | $19.02 | $19.60 | $18.89 | $19.19 | 38,179,520 |
December 08 2021 | $18.70 | $20.04 | $18.54 | $19.52 | 69,762,141 |
December 07 2021 | $18.98 | $19.28 | $18.32 | $18.50 | 62,779,422 |
December 06 2021 | $17.56 | $19.19 | $17.40 | $18.59 | 78,131,562 |
December 03 2021 | $17.78 | $17.80 | $16.84 | $17.20 | 59,329,102 |
December 02 2021 | $16.73 | $17.99 | $16.35 | $17.89 | 76,746,781 |
December 01 2021 | $18.12 | $18.49 | $16.32 | $16.38 | 82,682,883 |
November 30 2021 | $17.79 | $17.90 | $17.11 | $17.62 | 60,131,121 |
November 29 2021 | $18.81 | $19.24 | $17.69 | $18.16 | 58,061,461 |
November 26 2021 | $18.07 | $18.28 | $17.20 | $17.95 | 84,158,430 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
