Historical Stock Price
| Home |
| Free Dividend Report |
| CCL Dividend History |
| CCL Historical Stock Prices |
| Preferred Stock Newsletter |
| CCL Options Chain |
| Stock Message Boards |
Carnival (CCL) has the following price history information. Looking back at CCL historical stock prices for the last five trading days, on April 12, 2024, CCL opened at $14.71, traded as high as $14.74 and as low as $14.23, and closed at $14.36. Trading volume was a total of 34.06M shares. On April 15, 2024, CCL opened at $14.66, traded as high as $14.76 and as low as $13.92, and closed at $14.06. Trading volume was a total of 30.78M shares. On April 16, 2024, CCL opened at $14.02, traded as high as $14.08 and as low as $13.80, and closed at $13.90. Trading volume was a total of 27.10M shares. On April 17, 2024, CCL opened at $14.19, traded as high as $14.30 and as low as $14.01, and closed at $14.12. Trading volume was a total of 22.64M shares. On April 18, 2024, CCL opened at $14.21, traded as high as $14.56 and as low as $14.16, and closed at $14.18. Trading volume was a total of 23.04M shares.
CCL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carnival shares, starting with a $10,000 purchase of CCL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $37.37 | ||
| End price/share: | $14.18 | ||
| Starting shares: | 267.59 | ||
| Ending shares: | 319.64 | ||
| Dividends reinvested/share: | $9.25 | ||
| Total return: | -54.68% | ||
| Average Annual Total Return: | -7.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,532.56 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $37.37 | ||
| End price/share: | $14.18 | ||
| Dividends collected/share: | $9.25 | ||
| Total return: | -37.30% | ||
| Average Annual Total Return: | -4.56% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,271.33 | ||
| Years: | 10.00 | ||
 | |||||
| CCL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $14.71 | $14.74 | $14.23 | $14.36 | 34.06M |
| 04/15/2024 | $14.66 | $14.76 | $13.92 | $14.06 | 30.78M |
| 04/16/2024 | $14.02 | $14.08 | $13.80 | $13.90 | 27.10M |
| 04/17/2024 | $14.19 | $14.30 | $14.01 | $14.12 | 22.64M |
| 04/18/2024 | $14.21 | $14.56 | $14.16 | $14.18 | 23.04M |
|
| About Carnival |
| Carnival is a leisure travel company with operations in North America, Australia, Europe and Asia. Co. operates in four segments: North America and Australia, which includes Carnival Cruise Line, Princess Cruises, Holland America Line, P&O Cruises (Australia), and Seabourn; Europe and Asia, which includes Costa Cruises, AIDA Cruises, P&O Cruises (UK), and Cunard; Cruise Support, which includes its portfolio of port destinations and other services; and Tour and Other, in which Co. owns Holland America Princess Alaska Tours, a tour company in Alaska and the Canadian Yukon that complements its Alaska cruise operations. |
| CCL Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $14.36 |
| 04/15/2024 | $14.06 |
| 04/16/2024 | $13.90 |
| 04/17/2024 | $14.12 |
| 04/18/2024 | $14.18 |
| Services Historical Prices |
| CCL is categorized under the Services sector; below are some other companies in the same sector:
CCO Historical Stock Prices Also explore: CCL shares outstanding history
|
Free CCL Email Alerts:
CCL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.