The closing price for Carnival (CCL) in 2023 was $18.54, on December 29, 2023. It was up 125% for the year. The latest price is $19.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $18.64 | $18.88 | $18.53 | $18.54 | 25,436,670 |
December 28 2023 | $18.62 | $18.76 | $18.54 | $18.67 | 17,540,740 |
December 27 2023 | $18.40 | $18.61 | $18.20 | $18.54 | 25,594,221 |
December 26 2023 | $18.79 | $18.86 | $18.36 | $18.61 | 26,668,600 |
December 22 2023 | $19.14 | $19.74 | $18.70 | $18.93 | 38,240,398 |
December 21 2023 | $18.50 | $19.50 | $18.33 | $19.19 | 63,822,539 |
December 20 2023 | $18.64 | $18.80 | $18.06 | $18.07 | 34,109,660 |
December 19 2023 | $18.45 | $18.86 | $18.40 | $18.71 | 27,102,180 |
December 18 2023 | $18.53 | $18.72 | $18.21 | $18.36 | 26,063,311 |
December 15 2023 | $18.68 | $18.95 | $18.55 | $18.61 | 36,118,113 |
December 14 2023 | $18.50 | $19.23 | $18.48 | $18.78 | 41,074,520 |
December 13 2023 | $17.75 | $18.30 | $17.62 | $18.27 | 38,465,367 |
December 12 2023 | $17.64 | $18.05 | $17.61 | $17.82 | 22,240,590 |
December 11 2023 | $18.01 | $18.06 | $17.46 | $17.63 | 34,179,168 |
December 08 2023 | $17.92 | $18.14 | $17.84 | $18.11 | 32,726,961 |
December 07 2023 | $17.55 | $18.04 | $17.43 | $17.93 | 33,502,930 |
December 06 2023 | $16.82 | $17.82 | $16.80 | $17.48 | 43,374,512 |
December 05 2023 | $16.20 | $16.62 | $16.15 | $16.50 | 27,681,689 |
December 04 2023 | $15.75 | $16.41 | $15.75 | $16.35 | 36,854,500 |
December 01 2023 | $15.12 | $15.77 | $15.03 | $15.76 | 31,943,609 |
November 30 2023 | $15.09 | $15.19 | $14.83 | $15.06 | 30,451,051 |
November 29 2023 | $14.81 | $15.30 | $14.76 | $14.91 | 27,451,420 |
November 28 2023 | $14.68 | $14.78 | $14.48 | $14.63 | 18,419,180 |
November 27 2023 | $14.38 | $14.74 | $14.36 | $14.62 | 21,496,811 |
November 24 2023 | $14.27 | $14.46 | $14.12 | $14.41 | 8,927,286 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
