livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Carnival - (CCL) share price history


Carnival share priceCCL share price tradesCCL Fundamentals watchlistADD to watchlist
Carnival - (CCL) share price history
Date Open High Low Close Volume
27/01/2020 3,337.00 3,343.00 3,202.00 3,257.00 948,632
24/01/2020 3,513.00 3,544.00 3,410.00 3,428.00 636,623
23/01/2020 3,623.00 3,623.00 3,431.00 3,454.00 633,462
22/01/2020 3,623.00 3,640.00 3,573.00 3,582.00 442,283
21/01/2020 3,630.00 3,666.00 3,592.60 3,635.00 374,219
20/01/2020 3,715.00 3,715.00 3,645.00 3,645.00 275,215
17/01/2020 3,670.00 3,728.00 3,670.00 3,708.00 530,479
16/01/2020 3,659.00 3,659.00 3,620.00 3,655.00 447,363
15/01/2020 3,598.00 3,668.00 3,598.00 3,656.00 712,850
14/01/2020 3,545.00 3,598.00 3,544.00 3,598.00 501,155
13/01/2020 3,521.00 3,567.00 3,521.00 3,562.00 270,356
10/01/2020 3,565.00 3,574.00 3,524.00 3,531.00 435,500
08/01/2020 3,436.00 3,492.00 3,432.72 3,484.00 415,884
07/01/2020 3,464.00 3,478.00 3,432.11 3,466.00 422,328
06/01/2020 3,543.00 3,568.00 3,468.00 3,481.00 410,764
03/01/2020 3,592.00 3,621.00 3,555.00 3,587.00 435,508
02/01/2020 3,650.00 3,674.00 3,618.00 3,648.00 640,092
31/12/2019 3,651.00 3,684.00 3,637.29 3,644.00 166,533
30/12/2019 3,674.00 3,696.51 3,641.00 3,652.00 400,186
27/12/2019 3,701.00 3,727.00 3,659.00 3,677.00 493,578
24/12/2019 3,701.00 3,732.00 3,682.00 3,712.00 216,875
23/12/2019 3,578.00 3,672.00 3,569.00 3,672.00 663,942
20/12/2019 3,373.00 3,650.00 3,334.00 3,587.00 1,155,777
19/12/2019 3,350.00 3,369.00 3,305.00 3,358.00 382,886
18/12/2019 3,341.00 3,374.00 3,341.00 3,352.00 376,253
17/12/2019 3,306.00 3,352.00 3,304.00 3,352.00 429,285
16/12/2019 3,308.00 3,385.00 3,307.00 3,316.00 451,730
13/12/2019 3,279.00 3,365.00 3,279.00 3,312.00 705,437
12/12/2019 3,250.00 3,321.00 3,238.00 3,306.00 458,300
11/12/2019 3,207.00 3,256.00 3,207.00 3,246.00 571,005

Carnival - (CCL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices