The closing price for Carnival (CCL) in July 2022 was $9.02, on July 29, 2022. It was up 5.2% for the month. The latest price is $31.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $8.97 | $9.14 | $8.73 | $9.02 | 40,901,848 |
July 28 2022 | $8.93 | $9.34 | $8.53 | $9.06 | 58,406,699 |
July 27 2022 | $8.75 | $8.85 | $8.43 | $8.81 | 66,105,570 |
July 26 2022 | $9.03 | $9.05 | $8.42 | $8.46 | 68,820,156 |
July 25 2022 | $9.22 | $9.25 | $8.80 | $9.14 | 54,848,246 |
July 22 2022 | $9.85 | $9.94 | $9.11 | $9.22 | 100,507,906 |
July 21 2022 | $9.63 | $9.86 | $9.38 | $9.80 | 144,224,984 |
July 20 2022 | $10.29 | $11.05 | $10.23 | $11.04 | 69,920,805 |
July 19 2022 | $9.97 | $10.36 | $9.94 | $10.31 | 60,355,898 |
July 18 2022 | $9.39 | $10.07 | $9.39 | $9.61 | 66,343,656 |
July 15 2022 | $8.84 | $9.15 | $8.67 | $9.14 | 44,346,738 |
July 14 2022 | $8.78 | $8.96 | $8.61 | $8.67 | 40,652,887 |
July 13 2022 | $8.69 | $9.09 | $8.61 | $8.96 | 41,433,727 |
July 12 2022 | $8.44 | $9.23 | $8.39 | $9.09 | 65,626,102 |
July 11 2022 | $8.92 | $8.93 | $8.42 | $8.45 | 40,238,527 |
July 08 2022 | $9.17 | $9.39 | $8.90 | $8.97 | 45,688,273 |
July 07 2022 | $8.91 | $9.41 | $8.89 | $9.29 | 46,116,047 |
July 06 2022 | $9.21 | $9.48 | $8.66 | $8.70 | 52,642,246 |
July 05 2022 | $8.50 | $9.37 | $8.11 | $9.34 | 69,413,820 |
July 01 2022 | $8.57 | $8.93 | $8.49 | $8.78 | 51,985,527 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
