Carnival Co. & (CCL) Stock Chart & Stock Price History → If you have $2,500 bucks… check this out (From DTI) (Ad) Free CCL Stock Alerts GBX 1,077.50 -9.00 (-0.83%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades Carnival Co. & Stock Price Performance5 Day Performance+0.70%1 Month Performance-7.87%3 Month Performance-6.87%6 Month Performance+28.12%Year-To-Date Performance-17.94%1 Year Performance+64.65% 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 Email Address Ad True Market InsidersThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeThe man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…Click For My #1 FREE Crypto for 2024 CCL Stock Chart for Sunday, April, 28, 2024 CCL Chart by TradingView Carnival Co. & Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024GBX 1,086.50GBX 1,077.50-0.83%GBX 1,102.50GBX 1,077.50285,696 shs£1.56 billion04/25/2024GBX 1,082.50GBX 1,086.50+0.37%GBX 1,133.81GBX 1,070926,812 shs£1.57 billion04/24/2024GBX 1,070GBX 1,082.50+1.17%GBX 1,085GBX 1,072460,902 shs£1.57 billion04/23/2024GBX 1,033.50GBX 1,070+3.53%GBX 1,073.50GBX 1,039.85415,171 shs£1.55 billion04/22/2024GBX 1,027.50GBX 1,033.50+0.58%GBX 1,056.50GBX 1,027.50393,626 shs£1.50 billion04/19/2024GBX 1,038GBX 1,027.50-1.01%GBX 1,032GBX 1,008288,660 shs£1.49 billion Get the Latest News and Ratings for CCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024GBX 1,012.50GBX 1,038+2.52%GBX 1,047GBX 1,016.50320,865 shs£1.50 billion04/17/2024GBX 1,006.50GBX 1,012.50+0.60%GBX 1,032GBX 994405,193 shs£1.47 billion04/16/2024GBX 1,035GBX 1,006.50-2.75%GBX 1,028.50GBX 998.40506,924 shs£1.46 billion04/15/2024GBX 1,036GBX 1,035-0.10%GBX 1,062.50GBX 1,026436,586 shs£1.50 billion04/12/2024GBX 1,062.50GBX 1,036-2.49%GBX 1,077.50GBX 1,036629,709 shs£1.50 billion04/11/2024GBX 1,094GBX 1,062.50-2.88%GBX 1,076GBX 1,043.51862,816 shs£1.54 billion04/10/2024GBX 1,077GBX 1,094+1.58%GBX 1,102GBX 1,064652,037 shs£1.58 billion04/09/2024GBX 1,108GBX 1,077-2.80%GBX 1,116.50GBX 1,074.50354,819 shs£1.56 billion04/08/2024GBX 1,072.50GBX 1,108+3.31%GBX 1,112.50GBX 1,072.50532,633 shs£1.60 billion04/05/2024GBX 1,109.50GBX 1,072.50-3.33%GBX 1,084.07GBX 1,059.50669,052 shs£1.55 billion04/04/2024GBX 1,104GBX 1,109.50+0.50%GBX 1,119.50GBX 1,095410,393 shs£1.61 billion04/03/2024GBX 1,102.50GBX 1,104+0.14%GBX 1,108.50GBX 1,090.25596,067 shs£1.60 billion04/02/2024GBX 1,169.50GBX 1,102.50-5.73%GBX 1,200GBX 1,098.50895,986 shs£1.60 billion04/01/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion03/29/2024GBX 1,169.50GBX 1,169.50GBX 1,235GBX 1,169.50883,416 shs£1.69 billion03/28/2024GBX 1,236.50GBX 1,169.50-5.42%GBX 1,235GBX 1,169.50913,697 shs£1.69 billion03/27/2024GBX 1,216GBX 1,236.50+1.69%GBX 1,283GBX 1,1571.40 million shs£1.79 billion03/26/2024GBX 1,229GBX 1,216-1.06%GBX 1,257.50GBX 1,214.50639,377 shs£1.76 billion03/25/2024GBX 1,224.50GBX 1,229+0.37%GBX 1,260GBX 1,222516,470 shs£1.78 billion03/22/2024GBX 1,204.50GBX 1,224.50+1.66%GBX 1,230GBX 1,213.50509,329 shs£1.77 billion03/21/2024GBX 1,175GBX 1,204.50+2.51%GBX 1,226.50GBX 1,189.50514,721 shs£1.74 billion03/20/2024GBX 1,132.50GBX 1,175+3.75%GBX 1,175GBX 1,131.50412,294 shs£1.70 billion03/19/2024GBX 1,163.50GBX 1,132.50-2.66%GBX 1,158GBX 1,125.50343,618 shs£1.64 billion03/18/2024GBX 1,139.50GBX 1,163.50+2.11%GBX 1,176GBX 1,139.50328,497 shs£1.68 billion03/15/2024GBX 1,158GBX 1,139.50-1.60%GBX 1,156.50GBX 1,138636,236 shs£1.64 billion03/14/2024GBX 1,190.50GBX 1,158-2.73%GBX 1,185.50GBX 1,152499,844 shs£1.67 billion03/13/2024GBX 1,128GBX 1,190.50+5.54%GBX 1,194GBX 1,147.50621,771 shs£1.72 billion03/12/2024GBX 1,133.50GBX 1,128-0.49%GBX 1,153.50GBX 1,126307,326 shs£1.63 billion03/11/2024GBX 1,147GBX 1,133.50-1.18%GBX 1,164GBX 1,133371,839 shs£1.63 billion03/08/2024GBX 1,117.50GBX 1,147+2.64%GBX 1,174GBX 1,092599,242 shs£1.65 billion03/07/2024GBX 1,136GBX 1,117.50-1.63%GBX 1,150.50GBX 1,117.50315,732 shs£1.61 billion03/06/2024GBX 1,122GBX 1,136+1.25%GBX 1,159GBX 1,116263,161 shs£1.64 billion03/05/2024GBX 1,154.50GBX 1,122-2.82%GBX 1,150GBX 1,119.82495,378 shs£1.62 billion03/04/2024GBX 1,130.50GBX 1,154.50+2.12%GBX 1,158GBX 1,128.50451,864 shs£1.66 billionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.03/01/2024GBX 1,119.50GBX 1,130.50+0.98%GBX 1,146GBX 1,118.50388,045 shs£1.63 billion02/29/2024GBX 1,133.50GBX 1,119.50-1.24%GBX 1,134GBX 1,094.94565,703 shs£1.61 billion02/28/2024GBX 1,140GBX 1,133.50-0.57%GBX 1,152.50GBX 1,122.50533,039 shs£1.63 billion02/27/2024GBX 1,078GBX 1,140+5.75%GBX 1,157GBX 1,062.501.26 million shs£1.64 billion02/26/2024GBX 1,097GBX 1,078-1.73%GBX 1,096.93GBX 1,074254,755 shs£1.55 billion02/23/2024GBX 1,107GBX 1,097-0.90%GBX 1,100GBX 1,072.27455,819 shs£1.58 billion02/22/2024GBX 1,055GBX 1,107+4.93%GBX 1,127.50GBX 1,062.84852,076 shs£1.60 billion02/21/2024GBX 1,051GBX 1,055+0.38%GBX 1,062GBX 1,047.50214,006 shs£1.52 billion02/20/2024GBX 1,078GBX 1,051-2.50%GBX 1,076GBX 1,037329,266 shs£1.52 billion02/19/2024GBX 1,089GBX 1,078-1.01%GBX 1,093.30GBX 1,067141,396 shs£1.55 billion02/16/2024GBX 1,095.50GBX 1,089-0.59%GBX 1,105GBX 1,069389,093 shs£1.57 billion02/15/2024GBX 1,086GBX 1,095.50+0.87%GBX 1,117.50GBX 1,088.50510,534 shs£1.58 billion02/14/2024GBX 1,089.50GBX 1,086-0.32%GBX 1,108GBX 1,075.50249,895 shs£1.56 billion02/13/2024GBX 1,115GBX 1,089.50-2.29%GBX 1,111.50GBX 1,069258,939 shs£1.57 billion02/12/2024GBX 1,091.50GBX 1,115+2.15%GBX 1,120.50GBX 1,087.88256,668 shs£1.61 billion02/09/2024GBX 1,107GBX 1,091.50-1.40%GBX 1,131.50GBX 1,080.98337,787 shs£1.57 billion02/08/2024GBX 1,125GBX 1,107-1.60%GBX 1,133.50GBX 1,106364,115 shs£1.59 billion02/07/2024GBX 1,157GBX 1,125-2.77%GBX 1,153.08GBX 1,123.50271,918 shs£1.62 billion02/06/2024GBX 1,138.50GBX 1,157+1.62%GBX 1,158.50GBX 1,121375,074 shs£1.67 billion02/05/2024GBX 1,178GBX 1,138.50-3.35%GBX 1,180.29GBX 1,136.02357,104 shs£1.64 billion02/02/2024GBX 1,164GBX 1,178+1.20%GBX 1,210GBX 1,166384,506 shs£1.70 billion02/01/2024GBX 1,202.50GBX 1,164-3.20%GBX 1,238GBX 1,163586,122 shs£1.68 billion01/31/2024GBX 1,191GBX 1,202.50+0.97%GBX 1,213.69GBX 1,165442,037 shs£1.73 billion01/30/2024GBX 1,156GBX 1,191+3.03%GBX 1,232GBX 1,171.50542,669 shs£1.71 billion01/29/2024GBX 1,157GBX 1,156-0.09%GBX 1,165GBX 1,120.50372,656 shs£1.66 billion Related Companies: BOWL Stock Price Chart GAW Stock Price Chart SSPG Stock Price Chart TRN Stock Price Chart SMWH Stock Price Chart MAB Stock Price Chart PETS Stock Price Chart DOM Stock Price Chart COA Stock Price Chart AML Stock Price Chart Receive CCL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CCL) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingUrgent Nvidia WarningAltimetryHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carnival Co. & plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.