Download CCL daily OHLC history, export CSV, and review long-term price data.
Carnival (CCL) — OHLC preview (1987-07-24 to 2026-09-08)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | 23.27 | 23.68 | 23.15 | 23.2 | — |
| 2026-09-04 | 23.45 | 23.64 | 23.29 | 23.51 | — |
| 2026-09-02 | 23.62 | 23.92 | 23.35 | 23.74 | — |
| 2026-09-01 | 23.6 | 23.97 | 23.08 | 23.23 | — |
| 2026-08-31 | 24.5 | 24.56 | 23.89 | 23.89 | — |
| 2026-08-28 | 25.2 | 25.48 | 24.69 | 24.76 | — |
| 2026-08-27 | 25.4 | 25.6 | 24.91 | 24.95 | — |
| 2026-08-26 | 26.21 | 26.46 | 25.54 |
| 2026-09-08 | 23.3 | 23.7 | 23.2 | 23.2 | -0.3% |
| 2026-09-04 | 23.5 | 23.6 | 23.3 | 23.5 | +0.3% |
| 2026-09-02 | 23.6 | 23.9 | 23.4 | 23.7 | +0.5% |
| 2026-09-01 | 23.6 | 24.0 | 23.1 | 23.2 | -1.6% |
| 2026-08-31 | 24.5 | 24.6 | 23.9 | 23.9 | -2.5% |
| 2026-08-28 | 25.2 | 25.5 | 24.7 | 24.8 | -1.7% |
| 2026-08-27 | 25.4 | 25.6 | 24.9 | 25.0 | -1.8% |
| 2026-08-26 | 26.2 | 26.5 | 25.5 | 25.6 | -2.4% |
| 2026-08-25 | 26.2 | 26.3 | 25.7 | 26.1 | -0.2% |
| 2026-08-24 | 26.0 | 26.4 | 25.6 | 25.7 | -1.3% |
| 2026-08-21 | 25.6 | 25.9 | 25.5 | 25.7 | +0.4% |
| 2026-08-20 | 26.2 | 26.3 | 25.2 | 25.4 | -3.2% |
| 2026-08-19 | 27.6 | 27.6 | 26.6 | 26.7 | -3.2% |
| 2026-08-18 | 27.4 | 27.7 | 27.2 | 27.3 | -0.5% |
| 2026-08-17 | 28.0 | 28.1 | 27.6 | 27.7 | -0.9% |
| 2026-08-14 | 28.4 | 28.8 | 28.1 | 28.1 | -1.0% |
| 2026-08-13 | 28.2 | 28.6 | 28.0 | 28.4 | +0.9% |
| 2026-08-12 | 27.9 | 28.1 | 27.5 | 27.7 | -0.9% |
| 2026-08-11 | 28.0 | 28.4 | 27.6 | 27.7 | -0.9% |
| 2026-08-10 | 28.3 | 28.5 | 27.7 | 27.8 | -1.9% |
| 2026-08-07 | 29.3 | 29.3 | 28.3 | 29.0 | -1.0% |
| 2026-08-06 | 29.4 | 29.6 | 28.8 | 28.8 | -2.1% |
| 2026-08-05 | 29.8 | 30.2 | 29.6 | 29.7 | -0.3% |
| 2026-08-04 | 29.3 | 29.9 | 29.3 | 29.6 | +0.9% |
| 2026-08-03 | 28.5 | 29.1 | 28.2 | 28.7 | +0.9% |
| 2026-07-31 | 27.9 | 28.0 | 27.3 | 27.8 | -0.3% |
| 2026-07-30 | 27.7 | 27.9 | 27.2 | 27.8 | +0.4% |
| 2026-07-29 | 27.5 | 28.4 | 27.3 | 27.8 | +1.2% |
| 2026-07-28 | 27.1 | 28.3 | 26.9 | 28.2 | +4.2% |
| 2026-07-27 | 27.2 | 27.5 | 26.7 | 27.1 | -0.3% |
| 25.59 |
| — |
| 2026-08-25 | 26.2 | 26.29 | 25.71 | 26.14 | — |
| 2026-08-24 | 26.04 | 26.42 | 25.55 | 25.71 | — |
| 2026-08-21 | 25.64 | 25.87 | 25.46 | 25.73 | — |
| 2026-08-20 | 26.2 | 26.26 | 25.19 | 25.37 | — |
| 2026-08-19 | 27.58 | 27.61 | 26.63 | 26.69 | — |
| 2026-08-18 | 27.4 | 27.66 | 27.22 | 27.27 | — |
| 2026-08-17 | 27.98 | 28.1 | 27.55 | 27.73 | — |
| 2026-08-14 | 28.4 | 28.79 | 28.11 | 28.12 | — |
| 2026-08-13 | 28.17 | 28.6 | 27.95 | 28.42 | — |
| 2026-08-12 | 27.92 | 28.11 | 27.48 | 27.67 | — |
| 2026-08-11 | 27.99 | 28.43 | 27.55 | 27.73 | — |
| 2026-08-10 | 28.3 | 28.49 | 27.7 | 27.75 | — |
| 2026-08-07 | 29.27 | 29.27 | 28.32 | 28.99 | — |
| 2026-08-06 | 29.4 | 29.56 | 28.77 | 28.79 | — |
| 2026-08-05 | 29.75 | 30.22 | 29.63 | 29.67 | — |
| 2026-08-04 | 29.32 | 29.91 | 29.31 | 29.59 | — |
| 2026-08-03 | 28.47 | 29.09 | 28.23 | 28.74 | — |
| 2026-07-31 | 27.9 | 27.99 | 27.28 | 27.81 | — |
| 2026-07-30 | 27.67 | 27.93 | 27.16 | 27.77 | — |
| 2026-07-29 | 27.48 | 28.39 | 27.33 | 27.81 | — |
| 2026-07-28 | 27.09 | 28.32 | 26.92 | 28.23 | — |
| 2026-07-27 | 27.2 | 27.49 | 26.67 | 27.12 | — |