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
13/07/2020 1,034.00 1,054.42 983.60 1,000.00 1,955,757
10/07/2020 928.00 1,010.00 892.42 986.00 2,827,997
09/07/2020 1,020.00 1,020.00 937.60 944.00 2,556,918
08/07/2020 962.20 967.80 927.80 936.20 1,502,653
07/07/2020 988.00 1,006.56 953.20 962.80 1,520,776
06/07/2020 1,000.00 1,057.80 978.40 982.60 1,713,193
03/07/2020 997.60 1,025.99 975.23 1,002.00 752,809
02/07/2020 1,030.00 1,075.00 987.00 1,025.50 1,733,987
01/07/2020 991.20 1,067.50 931.40 1,020.50 2,930,856
30/06/2020 955.00 997.40 945.00 985.80 2,649,782
29/06/2020 955.00 975.80 874.00 919.00 3,438,527
26/06/2020 1,009.00 1,029.00 952.80 968.60 2,344,081
25/06/2020 1,021.00 1,037.00 954.36 970.40 4,318,848
24/06/2020 1,180.00 1,188.50 1,041.50 1,041.50 2,805,353
23/06/2020 1,145.50 1,189.50 1,130.00 1,142.50 1,619,038
22/06/2020 1,200.00 1,254.95 1,104.00 1,119.00 3,135,558
19/06/2020 1,255.00 1,301.00 1,242.50 1,246.50 6,286,612
18/06/2020 1,222.50 1,290.00 1,144.00 1,261.00 4,648,884
17/06/2020 1,321.50 1,379.00 1,247.00 1,275.00 3,348,473
16/06/2020 1,360.00 1,467.64 1,308.00 1,355.00 3,831,751
15/06/2020 1,235.00 1,264.92 1,181.50 1,259.50 2,620,807
12/06/2020 1,195.50 1,344.00 1,155.00 1,269.00 4,173,675
11/06/2020 1,275.50 1,290.00 1,137.00 1,190.00 6,033,353
09/06/2020 1,750.00 1,775.00 1,441.50 1,501.50 5,652,820
08/06/2020 1,430.00 1,659.00 1,403.00 1,573.50 6,299,856
05/06/2020 1,235.00 1,457.98 1,226.55 1,431.50 5,475,636
04/06/2020 1,172.00 1,221.50 1,115.00 1,194.50 3,277,131
03/06/2020 1,127.00 1,182.81 1,113.01 1,174.50 2,167,449
02/06/2020 1,169.00 1,192.00 1,115.50 1,123.00 2,480,140
01/06/2020 1,089.50 1,153.04 1,075.27 1,134.50 1,969,520

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