The closing price for Carnival (CCL) in 2022 was $8.06, on December 30, 2022. It was down 60.8% for the year. The latest price is $19.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $7.98 | $8.22 | $7.93 | $8.06 | 30,690,580 |
December 29 2022 | $7.73 | $8.10 | $7.70 | $8.08 | 38,092,754 |
December 28 2022 | $7.71 | $7.91 | $7.63 | $7.67 | 34,112,406 |
December 27 2022 | $7.78 | $7.90 | $7.55 | $7.67 | 37,674,770 |
December 23 2022 | $7.86 | $7.94 | $7.53 | $7.81 | 39,623,672 |
December 22 2022 | $8.47 | $8.50 | $7.63 | $7.88 | 64,849,129 |
December 21 2022 | $7.88 | $8.79 | $7.78 | $8.48 | 77,709,695 |
December 20 2022 | $7.95 | $8.27 | $7.93 | $8.10 | 49,501,000 |
December 19 2022 | $8.48 | $8.49 | $8.02 | $8.09 | 41,998,391 |
December 16 2022 | $8.49 | $8.70 | $8.35 | $8.45 | 43,358,230 |
December 15 2022 | $8.72 | $8.95 | $8.47 | $8.63 | 52,117,238 |
December 14 2022 | $8.88 | $9.11 | $8.71 | $8.93 | 57,877,688 |
December 13 2022 | $9.60 | $9.67 | $8.72 | $8.91 | 62,156,887 |
December 12 2022 | $8.77 | $9.01 | $8.57 | $9.01 | 44,353,719 |
December 09 2022 | $9.02 | $9.13 | $8.85 | $8.87 | 37,684,129 |
December 08 2022 | $9.00 | $9.24 | $8.94 | $9.03 | 37,881,660 |
December 07 2022 | $9.22 | $9.35 | $8.86 | $8.89 | 52,196,207 |
December 06 2022 | $9.70 | $9.76 | $9.17 | $9.30 | 50,508,379 |
December 05 2022 | $9.89 | $10.27 | $9.63 | $9.68 | 52,424,141 |
December 02 2022 | $9.73 | $10.04 | $9.45 | $10.00 | 48,326,922 |
December 01 2022 | $9.96 | $10.29 | $9.90 | $9.97 | 52,863,090 |
November 30 2022 | $9.81 | $9.94 | $9.41 | $9.93 | 65,648,539 |
November 29 2022 | $9.36 | $9.79 | $9.32 | $9.75 | 46,085,754 |
November 28 2022 | $9.58 | $9.73 | $9.27 | $9.32 | 32,128,891 |
November 25 2022 | $9.70 | $9.93 | $9.64 | $9.73 | 23,780,811 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
