Free Trial

Carnival Co. & (CCL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CCL Stock Alerts
GBX 1,080
+10.00 (+0.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Carnival Co. & Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+3.90%
3 Month
Performance
-4.47%
6 Month
Performance
-0.14%
Year-To-Date
Performance
-17.75%
1 Year
Performance
+32.74%
Receive CCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

CCL Stock Chart for Saturday, June, 1, 2024

CCL Chart by TradingView

Carnival Co. & Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 1,070GBX 1,080
+0.93%		GBX 1,093GBX 1,067539,103 shs£1.56 billion
05/30/2024GBX 1,060GBX 1,070
+0.94%		GBX 1,089GBX 1,065413,367 shs£1.55 billion
05/29/2024GBX 1,102GBX 1,060
-3.81%		GBX 1,101.50GBX 1,041.50774,719 shs£1.53 billion
05/28/2024GBX 1,066GBX 1,102
+3.38%		GBX 1,108GBX 1,068.50413,677 shs£1.60 billion
05/27/2024GBX 1,066GBX 1,066GBX 1,069GBX 1,038.50577,346 shs£1.54 billion
05/24/2024GBX 1,070.50GBX 1,066
-0.42%		GBX 1,069GBX 1,038.50564,582 shs£1.54 billion
05/23/2024GBX 1,126GBX 1,070.50
-4.93%		GBX 1,119GBX 1,070.50528,701 shs£1.55 billion
05/22/2024GBX 1,130.50GBX 1,126
-0.40%		GBX 1,149.53GBX 1,126535,793 shs£1.63 billion
05/21/2024GBX 1,141.50GBX 1,130.50
-0.96%		GBX 1,144.50GBX 1,128.50517,599 shs£1.64 billion
05/20/2024GBX 1,078.50GBX 1,141.50
+5.84%		GBX 1,143GBX 1,074.51782,878 shs£1.65 billion
05/17/2024GBX 1,072GBX 1,078.50
+0.61%		GBX 1,085GBX 1,065236,495 shs£1.56 billion
05/16/2024GBX 1,071GBX 1,072
+0.09%		GBX 1,088GBX 1,066.50322,314 shs£1.55 billion
05/15/2024GBX 1,059GBX 1,071
+1.13%		GBX 1,083.64GBX 1,055.50581,229 shs£1.55 billion
05/14/2024GBX 1,058GBX 1,059
+0.09%		GBX 1,069GBX 1,046.50394,741 shs£1.53 billion
05/13/2024GBX 1,045GBX 1,058
+1.24%		GBX 1,062.50GBX 1,040.50315,027 shs£1.53 billion
05/10/2024GBX 1,064.50GBX 1,045
-1.83%		GBX 1,070.50GBX 1,044277,354 shs£1.51 billion
05/09/2024GBX 1,037GBX 1,064.50
+2.65%		GBX 1,068.50GBX 1,040675,355 shs£1.54 billion
05/08/2024GBX 1,054.50GBX 1,037
-1.66%		GBX 1,048GBX 1,022.50733,917 shs£1.50 billion
05/07/2024GBX 1,059GBX 1,054.50
-0.42%		GBX 1,072GBX 1,044639,912 shs£1.53 billion
05/06/2024GBX 1,059GBX 1,059GBX 1,072.50GBX 1,043.57528,219 shs£1.53 billion
05/03/2024GBX 1,047.50GBX 1,059
+1.10%		GBX 1,072.50GBX 1,043.57522,174 shs£1.53 billion
05/02/2024GBX 1,039.50GBX 1,047.50
+0.77%		GBX 1,057.50GBX 1,039.27446,885 shs£1.52 billion
05/01/2024GBX 1,085GBX 1,039.50
-4.19%		GBX 1,104.50GBX 1,019.50720,217 shs£1.51 billion
04/30/2024GBX 1,082GBX 1,085
+0.28%		GBX 1,092GBX 1,070.04405,214 shs£1.57 billion
04/29/2024GBX 1,077.50GBX 1,082
+0.42%		GBX 1,097.50GBX 1,068.50386,865 shs£1.57 billion
04/26/2024GBX 1,086.50GBX 1,077.50
-0.83%		GBX 1,102.50GBX 1,077.50285,696 shs£1.56 billion
04/25/2024GBX 1,082.50GBX 1,086.50
+0.37%		GBX 1,133.81GBX 1,070926,812 shs£1.57 billion
04/24/2024GBX 1,070GBX 1,082.50
+1.17%		GBX 1,085GBX 1,072460,902 shs£1.57 billion
04/23/2024GBX 1,033.50GBX 1,070
+3.53%		GBX 1,073.50GBX 1,039.85415,171 shs£1.55 billion
04/22/2024GBX 1,027.50GBX 1,033.50
+0.58%		GBX 1,056.50GBX 1,027.50393,626 shs£1.50 billion
04/19/2024GBX 1,038GBX 1,027.50
-1.01%		GBX 1,032GBX 1,008288,660 shs£1.49 billion
04/18/2024GBX 1,012.50GBX 1,038
+2.52%		GBX 1,047GBX 1,016.50320,865 shs£1.50 billion
04/17/2024GBX 1,006.50GBX 1,012.50
+0.60%		GBX 1,032GBX 994405,193 shs£1.47 billion
04/16/2024GBX 1,035GBX 1,006.50
-2.75%		GBX 1,028.50GBX 998.40506,924 shs£1.46 billion
04/15/2024GBX 1,036GBX 1,035
-0.10%		GBX 1,062.50GBX 1,026436,586 shs£1.50 billion
04/12/2024GBX 1,062.50GBX 1,036
-2.49%		GBX 1,077.50GBX 1,036629,709 shs£1.50 billion
04/11/2024GBX 1,094GBX 1,062.50
-2.88%		GBX 1,076GBX 1,043.51862,816 shs£1.54 billion
04/10/2024GBX 1,077GBX 1,094
+1.58%		GBX 1,102GBX 1,064652,037 shs£1.58 billion
04/09/2024GBX 1,108GBX 1,077
-2.80%		GBX 1,116.50GBX 1,074.50354,819 shs£1.56 billion
04/08/2024GBX 1,072.50GBX 1,108
+3.31%		GBX 1,112.50GBX 1,072.50532,633 shs£1.60 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024GBX 1,109.50GBX 1,072.50
-3.33%		GBX 1,084.07GBX 1,059.50669,052 shs£1.55 billion
04/04/2024GBX 1,104GBX 1,109.50
+0.50%		GBX 1,119.50GBX 1,095410,393 shs£1.61 billion
04/03/2024GBX 1,102.50GBX 1,104
+0.14%		GBX 1,108.50GBX 1,090.25596,067 shs£1.60 billion
04/02/2024GBX 1,169.50GBX 1,102.50
-5.73%		GBX 1,200GBX 1,098.50895,986 shs£1.60 billion
04/01/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion
03/29/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion
03/28/2024GBX 1,236.50GBX 1,169.50
-5.42%		GBX 1,235GBX 1,169.50913,697 shs£1.69 billion
03/27/2024GBX 1,216GBX 1,236.50
+1.69%		GBX 1,283GBX 1,1571.40 million shs£1.79 billion
03/26/2024GBX 1,229GBX 1,216
-1.06%		GBX 1,257.50GBX 1,214.50639,377 shs£1.76 billion
03/25/2024GBX 1,224.50GBX 1,229
+0.37%		GBX 1,260GBX 1,222516,470 shs£1.78 billion
03/22/2024GBX 1,204.50GBX 1,224.50
+1.66%		GBX 1,230GBX 1,213.50509,329 shs£1.77 billion
03/21/2024GBX 1,175GBX 1,204.50
+2.51%		GBX 1,226.50GBX 1,189.50514,721 shs£1.74 billion
03/20/2024GBX 1,132.50GBX 1,175
+3.75%		GBX 1,175GBX 1,131.50412,294 shs£1.70 billion
03/19/2024GBX 1,163.50GBX 1,132.50
-2.66%		GBX 1,158GBX 1,125.50343,618 shs£1.64 billion
03/18/2024GBX 1,139.50GBX 1,163.50
+2.11%		GBX 1,176GBX 1,139.50328,497 shs£1.68 billion
03/15/2024GBX 1,158GBX 1,139.50
-1.60%		GBX 1,156.50GBX 1,138636,236 shs£1.64 billion
03/14/2024GBX 1,190.50GBX 1,158
-2.73%		GBX 1,185.50GBX 1,152499,844 shs£1.67 billion
03/13/2024GBX 1,128GBX 1,190.50
+5.54%		GBX 1,194GBX 1,147.50621,771 shs£1.72 billion
03/12/2024GBX 1,133.50GBX 1,128
-0.49%		GBX 1,153.50GBX 1,126307,326 shs£1.63 billion
03/11/2024GBX 1,147GBX 1,133.50
-1.18%		GBX 1,164GBX 1,133371,839 shs£1.63 billion
03/08/2024GBX 1,117.50GBX 1,147
+2.64%		GBX 1,174GBX 1,092599,242 shs£1.65 billion
03/07/2024GBX 1,136GBX 1,117.50
-1.63%		GBX 1,150.50GBX 1,117.50315,732 shs£1.61 billion
03/06/2024GBX 1,122GBX 1,136
+1.25%		GBX 1,159GBX 1,116263,161 shs£1.64 billion
03/05/2024GBX 1,154.50GBX 1,122
-2.82%		GBX 1,150GBX 1,119.82495,378 shs£1.62 billion
03/04/2024GBX 1,130.50GBX 1,154.50
+2.12%		GBX 1,158GBX 1,128.50451,864 shs£1.66 billion
03/01/2024GBX 1,119.50GBX 1,130.50
+0.98%		GBX 1,146GBX 1,118.50388,045 shs£1.63 billion
02/29/2024GBX 1,133.50GBX 1,119.50
-1.24%		GBX 1,134GBX 1,094.94565,703 shs£1.61 billion

Related Companies:
This page (LON:CCL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings