The closing price for Carnival (CCL) in June 2021 was $26.36, on June 30, 2021. It was down 12.7% for the month. The latest price is $31.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $25.79 | $26.48 | $25.69 | $26.36 | 22,820,189 |
June 29 2021 | $26.16 | $26.49 | $25.76 | $25.78 | 33,185,820 |
June 28 2021 | $27.42 | $27.53 | $26.00 | $26.15 | 63,786,246 |
June 25 2021 | $27.53 | $28.23 | $27.52 | $28.13 | 31,580,680 |
June 24 2021 | $28.13 | $28.54 | $27.39 | $27.46 | 31,193,619 |
June 23 2021 | $28.11 | $28.49 | $28.02 | $28.15 | 17,916,711 |
June 22 2021 | $28.65 | $28.69 | $27.80 | $28.06 | 18,403,420 |
June 21 2021 | $28.30 | $28.70 | $27.91 | $28.67 | 21,897,561 |
June 18 2021 | $28.12 | $28.52 | $27.73 | $28.18 | 26,749,910 |
June 17 2021 | $29.20 | $29.72 | $28.41 | $28.42 | 26,049,320 |
June 16 2021 | $28.98 | $29.49 | $28.69 | $29.28 | 25,453,900 |
June 15 2021 | $28.82 | $29.39 | $28.41 | $28.61 | 19,070,891 |
June 14 2021 | $29.87 | $29.98 | $28.63 | $28.75 | 24,538,320 |
June 11 2021 | $29.50 | $30.04 | $29.29 | $29.93 | 20,215,020 |
June 10 2021 | $30.64 | $30.77 | $29.41 | $29.83 | 30,486,471 |
June 09 2021 | $31.30 | $31.35 | $30.43 | $30.45 | 18,447,311 |
June 08 2021 | $31.11 | $31.52 | $30.61 | $31.08 | 25,061,881 |
June 07 2021 | $30.75 | $31.46 | $30.65 | $30.89 | 24,165,730 |
June 04 2021 | $30.92 | $31.11 | $30.25 | $30.54 | 19,384,109 |
June 03 2021 | $31.14 | $31.30 | $30.35 | $30.67 | 24,269,760 |
June 02 2021 | $30.31 | $31.50 | $29.93 | $31.31 | 36,078,191 |
June 01 2021 | $30.19 | $30.75 | $29.91 | $30.15 | 36,826,680 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
