The closing price for Carnival (CCL) in July 2023 was $18.75, on July 31, 2023. It was up 1.6% for the month. The latest price is $31.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $18.67 | $18.77 | $18.41 | $18.75 | 27,014,230 |
July 28 2023 | $18.28 | $18.63 | $18.28 | $18.40 | 24,508,410 |
July 27 2023 | $18.53 | $18.72 | $18.00 | $18.14 | 50,553,848 |
July 26 2023 | $17.42 | $17.66 | $17.25 | $17.57 | 23,856,641 |
July 25 2023 | $17.63 | $17.70 | $17.26 | $17.37 | 26,368,830 |
July 24 2023 | $17.80 | $17.93 | $17.14 | $17.77 | 28,805,279 |
July 21 2023 | $17.52 | $17.82 | $17.49 | $17.80 | 27,228,260 |
July 20 2023 | $17.92 | $18.07 | $17.53 | $17.57 | 32,239,350 |
July 19 2023 | $18.40 | $18.41 | $17.81 | $18.07 | 35,920,008 |
July 18 2023 | $17.81 | $18.49 | $17.77 | $18.17 | 39,202,648 |
July 17 2023 | $17.27 | $17.90 | $17.26 | $17.63 | 35,689,422 |
July 14 2023 | $17.66 | $17.86 | $17.02 | $17.15 | 41,398,141 |
July 13 2023 | $18.22 | $18.39 | $17.64 | $17.67 | 49,645,379 |
July 12 2023 | $19.07 | $19.07 | $18.11 | $18.14 | 55,581,840 |
July 11 2023 | $19.22 | $19.29 | $18.57 | $18.81 | 43,404,859 |
July 10 2023 | $18.94 | $19.30 | $18.88 | $19.21 | 39,739,688 |
July 07 2023 | $18.73 | $19.37 | $18.73 | $18.95 | 44,380,199 |
July 06 2023 | $18.74 | $18.95 | $18.07 | $18.77 | 56,593,480 |
July 05 2023 | $18.84 | $19.46 | $18.71 | $19.12 | 55,764,781 |
July 03 2023 | $18.46 | $19.10 | $18.35 | $18.87 | 44,829,020 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
