The closing price for Carnival (CCL) in June 2022 was $8.65, on June 30, 2022. It was down 38.4% for the month. The latest price is $26.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $8.66 | $8.81 | $8.10 | $8.65 | 74,706,484 |
June 29 2022 | $9.49 | $9.60 | $8.66 | $8.87 | 109,730,898 |
June 28 2022 | $10.49 | $11.05 | $10.31 | $10.33 | 46,364,008 |
June 27 2022 | $10.73 | $10.81 | $10.18 | $10.55 | 52,876,832 |
June 24 2022 | $9.72 | $10.88 | $9.48 | $10.85 | 85,277,289 |
June 23 2022 | $9.62 | $9.75 | $9.22 | $9.65 | 48,309,633 |
June 22 2022 | $9.36 | $9.83 | $9.28 | $9.62 | 38,718,352 |
June 21 2022 | $9.69 | $9.79 | $9.43 | $9.57 | 49,067,168 |
June 17 2022 | $8.91 | $9.64 | $8.75 | $9.60 | 69,584,391 |
June 16 2022 | $9.43 | $9.49 | $8.70 | $8.75 | 76,859,086 |
June 15 2022 | $9.64 | $10.02 | $9.51 | $9.84 | 67,274,094 |
June 14 2022 | $10.01 | $10.17 | $9.41 | $9.52 | 59,250,230 |
June 13 2022 | $10.53 | $10.54 | $9.77 | $9.91 | 71,268,969 |
June 10 2022 | $11.56 | $12.07 | $11.04 | $11.05 | 67,461,680 |
June 09 2022 | $12.82 | $12.85 | $11.73 | $11.73 | 63,378,719 |
June 08 2022 | $13.35 | $13.56 | $12.92 | $12.93 | 43,179,047 |
June 07 2022 | $13.30 | $13.81 | $13.21 | $13.78 | 23,383,250 |
June 06 2022 | $13.67 | $13.80 | $13.34 | $13.61 | 26,843,141 |
June 03 2022 | $13.65 | $13.89 | $13.34 | $13.51 | 27,169,350 |
June 02 2022 | $13.49 | $14.06 | $13.39 | $14.06 | 34,067,160 |
June 01 2022 | $14.04 | $14.20 | $13.15 | $13.47 | 33,402,898 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
