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
27/03/2024 1,225.00 1,283.00 1,157.00 1,236.50 1,398,744
26/03/2024 1,224.00 1,257.50 1,214.50 1,216.00 639,377
25/03/2024 1,224.50 1,260.00 1,222.00 1,229.00 516,470
22/03/2024 1,225.00 1,230.00 1,213.50 1,224.50 509,329
21/03/2024 1,195.00 1,226.50 1,189.50 1,204.50 514,721
20/03/2024 1,131.50 1,175.00 1,131.50 1,175.00 412,294
19/03/2024 1,155.00 1,158.00 1,125.50 1,132.50 343,618
18/03/2024 1,139.50 1,176.00 1,139.50 1,163.50 328,497
15/03/2024 1,153.00 1,156.50 1,138.00 1,139.50 636,236
14/03/2024 1,185.50 1,185.50 1,152.00 1,158.00 499,844
13/03/2024 1,156.00 1,194.00 1,147.50 1,190.50 621,771
12/03/2024 1,135.00 1,153.50 1,126.00 1,128.00 307,326
11/03/2024 1,157.00 1,164.00 1,133.00 1,133.50 371,839
08/03/2024 1,103.00 1,174.00 1,092.00 1,147.00 599,242
07/03/2024 1,142.50 1,150.50 1,117.50 1,117.50 315,732
06/03/2024 1,133.00 1,159.00 1,116.00 1,136.00 587,403
05/03/2024 1,135.00 1,150.00 1,119.82 1,122.00 495,378
04/03/2024 1,147.00 1,158.00 1,128.50 1,154.50 451,864
01/03/2024 1,124.50 1,146.00 1,118.50 1,130.50 388,045
29/02/2024 1,117.00 1,134.00 1,094.94 1,119.50 565,703
28/02/2024 1,133.00 1,152.50 1,122.50 1,133.50 533,039
27/02/2024 1,066.00 1,157.00 1,062.50 1,140.00 1,259,621
26/02/2024 1,088.00 1,096.93 1,074.00 1,078.00 254,755
23/02/2024 1,100.00 1,100.00 1,072.27 1,097.00 455,819
22/02/2024 1,071.50 1,127.50 1,062.84 1,107.00 852,076
21/02/2024 1,054.00 1,062.00 1,047.50 1,055.00 214,006
20/02/2024 1,056.50 1,076.00 1,037.00 1,051.00 329,266
19/02/2024 1,067.50 1,093.30 1,067.00 1,078.00 141,396
16/02/2024 1,104.00 1,105.00 1,069.00 1,089.00 389,093
15/02/2024 1,103.50 1,117.50 1,088.50 1,095.50 510,534

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