CCL

Carnival Corp

$51.61 0.01 (0.02%)
17:35 EDT CCL Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.45 (2.81%)
P/E:       13.17
Market Cap:       30.57B
EPS:       3.92
Volume:       1.65M
Day's Range:       51.58 - 52.11
52wk Range:       45.64 - 67.69
Previous Close:       51.61
Historical Data for CCL
Date Open High Low Volume Close Change %
05/24/19 51.84 52.11 51.58 1,653,100 51.61 -0.01   -0.02%
05/23/19 51.67 51.75 51.16 2,839,434 51.62 -1.01   -1.92%
05/22/19 52.65 52.75 52.22 2,211,005 52.63 -0.03   -0.06%
05/21/19 52.79 53.16 52.63 3,220,435 52.66 0.28   0.53%
05/20/19 52.87 52.91 52.17 2,876,522 52.38 -1.30   -2.42%
05/17/19 53.39 53.88 53.24 3,006,600 53.68 -0.25   -0.46%
05/16/19 53.65 54.18 53.52 2,794,448 53.93 0.14   0.26%
05/15/19 53.36 53.95 53.11 3,906,786 53.79 -0.03   -0.06%
05/14/19 52.74 54.25 52.63 4,244,139 53.82 1.04   1.97%
05/13/19 53.00 53.26 52.33 4,467,448 52.78 -1.56   -2.87%
05/10/19 53.47 54.39 52.90 2,507,200 54.34 0.40   0.74%
05/09/19 53.33 54.12 52.95 2,749,138 53.94 -0.08   -0.15%
05/08/19 53.80 54.44 53.49 3,207,097 54.02 0.34   0.63%
05/07/19 53.88 54.21 53.21 5,068,102 53.68 -1.17   -2.13%
05/06/19 54.19 54.87 54.06 2,969,482 54.85 -0.33   -0.60%
05/03/19 54.23 55.30 54.21 3,826,900 55.18 0.85   1.56%
05/02/19 55.31 55.37 54.10 7,569,755 54.33 -1.49   -2.67%
05/01/19 55.60 56.04 54.86 6,672,096 55.82 0.96   1.75%
04/30/19 54.25 54.93 53.97 4,313,764 54.86 0.43   0.79%
04/29/19 54.42 54.88 54.20 4,796,690 54.43 0.01   0.02%
04/26/19 54.08 54.65 53.96 1,794,200 54.42 0.59   1.10%
04/25/19 53.53 54.09 53.37 2,482,219 53.83 0.10   0.19%
04/24/19 53.25 53.82 53.10 2,863,268 53.73 -0.02   -0.04%
04/23/19 53.38 53.93 53.31 2,541,184 53.75 0.68   1.28%
04/22/19 53.29 53.61 53.04 2,463,170 53.07 -0.56   -1.04%
04/18/19 54.65 54.71 53.38 4,114,200 53.63 -0.91   -1.67%
04/17/19 55.12 55.34 54.30 4,991,907 54.54 -0.26   -0.47%
04/16/19 53.90 54.85 53.79 3,464,575 54.80 1.06   1.97%
04/15/19 53.39 53.81 53.25 3,002,048 53.74 0.17   0.32%
04/12/19 52.96 53.58 52.88 3,395,900 53.57 1.10   2.10%
04/11/19 52.41 52.78 52.18 4,584,243 52.47 0.20   0.38%
04/10/19 52.19 52.41 51.79 2,639,831 52.27 0.37   0.71%
04/09/19 52.50 52.69 51.77 4,108,538 51.90 -0.61   -1.16%
04/08/19 52.99 53.05 52.32 3,192,058 52.51 -0.56   -1.06%
04/05/19 53.11 53.36 52.81 3,821,200 53.07 -0.03   -0.06%
04/04/19 53.24 53.30 52.78 2,296,667 53.10 -0.09   -0.17%
04/03/19 52.91 53.67 52.85 4,954,117 53.19 0.82   1.57%
04/02/19 52.05 52.65 51.97 4,509,162 52.37 0.18   0.34%
04/01/19 51.00 52.20 51.00 5,004,389 52.19 1.47   2.90%
03/29/19 50.21 50.86 50.06 4,929,500 50.72 0.38   0.75%
03/28/19 50.27 50.84 49.91 5,569,186 50.34 -0.32   -0.63%
03/27/19 51.81 52.05 50.46 7,382,760 50.66 -1.05   -2.03%
03/26/19 52.45 54.00 51.08 18,504,456 51.71 -4.94   -8.72%
03/25/19 56.28 56.92 55.99 4,243,036 56.65 0.23   0.41%
03/22/19 56.78 57.17 56.25 3,514,500 56.42 -0.84   -1.47%
03/21/19 56.23 57.33 56.23 2,931,842 57.26 0.73   1.29%
03/20/19 56.93 57.13 56.15 4,361,282 56.53 -0.59   -1.03%
03/19/19 57.43 57.69 56.92 3,416,090 57.12 -0.23   -0.40%
03/18/19 56.65 57.54 56.64 4,165,589 57.35 0.74   1.31%
03/15/19 56.53 57.32 56.53 4,395,200 56.61 0.18   0.32%
03/14/19 56.13 56.45 55.78 3,789,919 56.43 0.34   0.61%
03/13/19 56.21 56.82 55.96 4,136,320 56.09 0.83   1.50%
03/12/19 55.63 55.75 54.90 4,375,142 55.26 -0.17   -0.31%
03/11/19 55.27 55.74 55.11 3,472,472 55.43 0.46   0.84%
03/08/19 55.00 55.07 54.53 3,447,800 54.97 -0.41   -0.74%
03/07/19 55.58 55.64 54.97 3,422,826 55.38 -0.77   -1.37%
03/06/19 56.89 57.12 56.12 3,366,098 56.15 -0.96   -1.68%
03/05/19 56.81 57.54 56.63 3,889,292 57.11 0.55   0.97%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!