Download CCL daily OHLC history, export CSV, and review long-term price data.
Carnival (CCL) — OHLC preview (1987-07-24 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 26.01 | 26.66 | 25.86 | 26.41 | — |
| 2026-07-16 | 26.49 | 26.86 | 26.26 | 26.86 | — |
| 2026-07-15 | 26.63 | 27.22 | 26.38 | 26.59 | — |
| 2026-07-14 | 26.5 | 26.92 | 26.25 | 26.5 | — |
| 2026-07-13 | 26.5 | 27.3 | 26.34 | 26.61 | — |
| 2026-07-10 | 26.87 | 27.18 | 26.4 | 26.83 | — |
| 2026-07-09 |
| 2026-07-17 | 26.0 | 26.7 | 25.9 | 26.4 | +1.5% |
| 2026-07-16 | 26.5 | 26.9 | 26.3 | 26.9 | +1.4% |
| 2026-07-15 | 26.6 | 27.2 | 26.4 | 26.6 | -0.2% |
| 2026-07-14 | 26.5 | 26.9 | 26.3 | 26.5 | 0.0% |
| 2026-07-13 | 26.5 | 27.3 | 26.3 | 26.6 | +0.4% |
| 2026-07-10 | 26.9 | 27.2 | 26.4 | 26.8 | -0.1% |
| 2026-07-09 | 26.0 | 27.0 | 25.8 | 26.7 | +2.9% |
| 2026-07-08 | 26.1 | 26.1 | 25.3 | 25.6 | -1.8% |
| 2026-07-07 | 27.3 | 27.6 | 26.5 | 26.7 | -2.4% |
| 2026-07-06 | 28.0 | 28.3 | 27.4 | 27.5 | -1.7% |
| 2026-07-02 | 28.9 | 29.2 | 27.5 | 27.9 | -3.5% |
| 2026-07-01 | 28.6 | 29.4 | 28.5 | 28.5 | -0.3% |
| 2026-06-30 | 28.9 | 29.1 | 28.3 | 28.6 | -1.3% |
| 2026-06-29 | 29.2 | 29.6 | 29.0 | 29.2 | 0.0% |
| 2026-06-26 | 28.2 | 29.1 | 28.1 | 29.1 | +3.1% |
| 2026-06-25 | 29.3 | 29.9 | 28.1 | 28.5 | -2.9% |
| 2026-06-24 | 29.3 | 30.0 | 28.8 | 28.9 | -1.4% |
| 2026-06-23 | 27.4 | 28.9 | 27.0 | 28.7 | +4.8% |
| 2026-06-22 | 30.8 | 31.0 | 29.9 | 30.2 | -1.9% |
| 2026-06-18 | 31.2 | 31.3 | 30.7 | 30.9 | -1.0% |
| 2026-06-17 | 31.1 | 31.6 | 29.9 | 29.9 | -3.8% |
| 2026-06-16 | 30.5 | 31.1 | 30.2 | 30.9 | +1.3% |
| 2026-06-15 | 30.4 | 31.2 | 30.0 | 30.1 | -1.0% |
| 2026-06-12 | 28.7 | 29.2 | 27.9 | 29.2 | +1.5% |
| 2026-06-11 | 25.7 | 28.2 | 25.7 | 28.1 | +9.5% |
| 2026-06-10 | 27.3 | 27.4 | 25.8 | 26.0 | -4.8% |
| 2026-06-09 | 27.5 | 28.2 | 26.8 | 27.7 | +0.7% |
| 2026-06-05 | 27.6 | 28.1 | 27.0 | 27.4 | -0.8% |
| 2026-06-04 | 27.6 | 28.0 | 27.1 | 27.9 | +0.8% |
| 2026-06-03 | 27.3 | 27.8 | 27.0 | 27.2 | -0.3% |
| 25.97 |
| 27.04 |
| 25.81 |
| 26.72 |
| — |
| 2026-07-08 | 26.1 | 26.1 | 25.27 | 25.64 | — |
| 2026-07-07 | 27.34 | 27.57 | 26.46 | 26.68 | — |
| 2026-07-06 | 28 | 28.26 | 27.39 | 27.51 | — |
| 2026-07-02 | 28.91 | 29.15 | 27.46 | 27.91 | — |
| 2026-07-01 | 28.6 | 29.42 | 28.48 | 28.52 | — |
| 2026-06-30 | 28.94 | 29.12 | 28.25 | 28.57 | — |
| 2026-06-29 | 29.19 | 29.64 | 29.03 | 29.19 | — |
| 2026-06-26 | 28.2 | 29.11 | 28.13 | 29.07 | — |
| 2026-06-25 | 29.31 | 29.89 | 28.13 | 28.46 | — |
| 2026-06-24 | 29.31 | 29.99 | 28.78 | 28.91 | — |
| 2026-06-23 | 27.4 | 28.89 | 27 | 28.72 | — |
| 2026-06-22 | 30.76 | 30.99 | 29.87 | 30.19 | — |
| 2026-06-18 | 31.18 | 31.3 | 30.68 | 30.87 | — |
| 2026-06-17 | 31.09 | 31.59 | 29.86 | 29.91 | — |
| 2026-06-16 | 30.51 | 31.05 | 30.22 | 30.9 | — |
| 2026-06-15 | 30.41 | 31.15 | 29.99 | 30.12 | — |
| 2026-06-12 | 28.74 | 29.19 | 27.92 | 29.18 | — |
| 2026-06-11 | 25.67 | 28.17 | 25.65 | 28.12 | — |
| 2026-06-10 | 27.3 | 27.44 | 25.77 | 25.99 | — |
| 2026-06-09 | 27.53 | 28.21 | 26.8 | 27.73 | — |
| 2026-06-05 | 27.64 | 28.09 | 27.02 | 27.41 | — |
| 2026-06-04 | 27.64 | 27.95 | 27.12 | 27.85 | — |
| 2026-06-03 | 27.25 | 27.81 | 27.01 | 27.17 | — |