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
04/07/2025 1,971.00 1,983.50 1,958.50 1,973.00 295,322
03/07/2025 1,951.00 1,999.50 1,940.50 1,986.00 621,419
02/07/2025 1,907.50 1,966.00 1,893.50 1,956.50 781,258
01/07/2025 1,837.00 1,906.78 1,837.00 1,884.00 490,572
30/06/2025 1,800.00 1,838.50 1,795.00 1,829.00 438,027
27/06/2025 1,739.00 1,782.00 1,731.29 1,782.00 466,193
26/06/2025 1,699.00 1,723.00 1,690.23 1,715.00 520,014
25/06/2025 1,711.00 1,735.00 1,680.00 1,705.00 598,960
24/06/2025 1,633.00 1,754.50 1,609.49 1,722.50 1,084,206
23/06/2025 1,574.50 1,598.00 1,518.50 1,540.50 488,678
20/06/2025 1,550.50 1,606.00 1,550.50 1,589.50 921,798
19/06/2025 1,563.50 1,577.50 1,525.50 1,528.50 194,802
18/06/2025 1,585.50 1,596.00 1,557.00 1,588.00 583,651
17/06/2025 1,575.00 1,596.00 1,558.50 1,590.00 503,846
16/06/2025 1,500.00 1,572.50 1,500.00 1,565.50 664,561
13/06/2025 1,486.00 1,525.50 1,464.00 1,503.50 693,124
12/06/2025 1,582.00 1,595.00 1,549.76 1,556.00 373,970
11/06/2025 1,620.00 1,648.50 1,614.50 1,614.50 244,825
10/06/2025 1,616.50 1,634.00 1,611.50 1,621.00 256,579
09/06/2025 1,609.50 1,642.00 1,601.42 1,620.50 252,400
06/06/2025 1,591.00 1,628.10 1,591.00 1,616.00 331,204
05/06/2025 1,583.00 1,615.50 1,565.40 1,607.00 344,480
04/06/2025 1,586.50 1,596.00 1,562.75 1,583.50 496,003
03/06/2025 1,539.50 1,588.00 1,532.00 1,576.00 396,566
02/06/2025 1,540.00 1,547.00 1,515.00 1,543.50 280,598
30/05/2025 1,526.50 1,550.57 1,526.50 1,539.50 352,814
29/05/2025 1,554.50 1,579.50 1,530.50 1,543.50 322,020
28/05/2025 1,551.00 1,570.00 1,539.50 1,540.00 353,122
27/05/2025 1,503.50 1,566.50 1,490.26 1,560.00 742,892
23/05/2025 1,496.00 1,521.50 1,439.50 1,481.00 361,053

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