The closing price for Carnival (CCL) in June 2023 was $18.83, on June 30, 2023. It was up 66.3% for the month. The latest price is $25.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $17.80 | $18.88 | $17.62 | $18.83 | 115,111,203 |
June 29 2023 | $17.25 | $17.75 | $16.88 | $17.16 | 60,301,633 |
June 28 2023 | $15.94 | $17.49 | $15.88 | $17.29 | 96,976,953 |
June 27 2023 | $14.75 | $15.91 | $14.70 | $15.89 | 62,431,680 |
June 26 2023 | $14.98 | $15.04 | $13.90 | $14.60 | 107,033,000 |
June 23 2023 | $15.49 | $16.00 | $15.43 | $15.80 | 39,855,031 |
June 22 2023 | $15.74 | $15.96 | $15.59 | $15.76 | 23,564,131 |
June 21 2023 | $15.88 | $16.18 | $15.45 | $15.89 | 37,155,594 |
June 20 2023 | $15.99 | $16.06 | $15.70 | $15.90 | 37,891,020 |
June 16 2023 | $16.30 | $16.40 | $15.69 | $15.80 | 51,111,887 |
June 15 2023 | $15.45 | $16.16 | $15.41 | $16.12 | 64,037,422 |
June 14 2023 | $15.51 | $15.78 | $15.19 | $15.60 | 59,729,301 |
June 13 2023 | $15.06 | $15.37 | $14.74 | $15.34 | 68,046,047 |
June 12 2023 | $13.94 | $15.10 | $13.84 | $14.72 | 126,899,508 |
June 09 2023 | $12.88 | $13.39 | $12.85 | $13.09 | 34,064,559 |
June 08 2023 | $12.85 | $12.97 | $12.70 | $12.75 | 31,998,400 |
June 07 2023 | $12.87 | $13.18 | $12.81 | $13.03 | 38,518,719 |
June 06 2023 | $12.23 | $12.84 | $12.20 | $12.77 | 32,243,391 |
June 05 2023 | $12.17 | $12.38 | $12.08 | $12.30 | 30,228,324 |
June 02 2023 | $12.04 | $12.28 | $11.90 | $12.18 | 36,332,328 |
June 01 2023 | $11.32 | $11.93 | $11.20 | $11.85 | 39,965,879 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
