CCL·Historical Data
View CCL's full daily price history. Download OHLC data as CSV and track long-term trends.
Carnival (CCL) — OHLC preview (1987-07-24 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 26.79 | 26.94 | 25.78 | 25.9 | — |
| 2026-10-15 | 26.07 | 26.68 | 25.83 | 26.46 | — |
| 2026-10-14 | 26.47 | 26.53 | 25.76 | 25.97 | — |
| 2026-10-13 | 26.75 | 26.85 | 26.44 | 26.73 | — |
| 2026-10-12 | 26.07 | 26.86 | 25.87 | 26.48 | — |
| 2026-10-09 | 26.15 | 26.45 | 26.02 | 26.35 | — |
| 2026-10-08 | 25.61 | 26.23 | 25.51 | 26.13 | — |
| 2026-10-07 | 26.3 | 26.47 | 26 | 26.15 | — |
| 2026-10-06 | 25.94 | 26.71 | 25.82 | 26.58 | — |
| 2026-10-05 | 25.89 | 25.94 | 25.34 | 25.56 | — |
| 2026-10-02 | 25.59 | 25.9 | 25.22 | 25.76 | — |
| 2026-10-01 | 24.66 | 25.17 | 24.52 | 25.07 | — |
| 2026-09-30 | 25.39 | 25.48 | 24.54 | 24.54 | — |
| 2026-09-29 | 24.39 | 25.29 | 24 | 25.11 | — |
| 2026-09-28 | 21.85 | 22.65 | 21.85 | 22.14 | — |
| 2026-09-25 | 21.96 | 22.67 | 21.69 | 22.25 | — |
| 2026-09-24 | 21.51 | 22.16 | 21.45 | 21.79 | — |
| 2026-09-23 | 22.08 | 22.16 | 21.52 | 21.8 | — |
| 2026-09-21 | 22.34 | 22.45 | 22.04 | 22.31 | — |
| 2026-09-18 | 22.14 | 22.2 | 21.81 | 21.84 | — |
| 2026-09-17 | 22.7 | 22.95 | 22.15 | 22.17 | — |
| 2026-09-16 | 22.4 | 22.69 | 21.99 | 22.35 | — |
| 2026-09-15 | 22.82 | 22.8 | 21.93 | 22.11 | — |
| 2026-09-14 | 22.32 | 22.81 | 22.12 | 22.56 | — |
| 2026-09-11 | 23.06 | 23.11 | 22.73 | 22.75 | — |
| 2026-09-10 | 22.4 | 22.8 | 22.28 | 22.47 | — |
| 2026-09-09 | 22.93 | 23.02 | 22.7 | 22.7 | — |
| 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 | — |