Carnival Corporation Common Stockのデータ

Carnival Corporation Common Stockの基本情報

名前 Carnival Corporation Common Stock
ティッカー CCL
国 United States
上場年 1987.0
セクター Consumer Services

Carnival Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.56 20.96 21.16 22.47 54919200.0 22.47
2021-02-12 20.83 20.05 20.1 20.6 25063700.0 20.6
2021-02-11 21.13 20.46 20.9 20.72 22698400.0 20.72
2021-02-10 21.65 20.87 21.15 20.93 27930900.0 20.93
2021-02-09 21.42 20.68 21.42 21.05 26144100.0 21.05
2021-02-08 21.81 21.25 21.6 21.61 22166600.0 21.61
2021-02-05 21.75 21.13 21.39 21.31 29887300.0 21.31
2021-02-04 21.33 20.66 21.0 21.05 32541100.0 21.05
2021-02-03 20.49 19.44 19.63 20.44 33548800.0 20.44
2021-02-02 19.6 18.98 19.22 19.45 27697100.0 19.45
2021-02-01 19.13 18.41 18.96 18.8 27139000.0 18.8
2021-01-29 19.81 18.38 19.7 18.67 50346100.0 18.67
2021-01-28 20.67 19.66 20.1 19.74 59670200.0 19.74
2021-01-27 19.42 17.96 18.41 18.98 50578900.0 18.98
2021-01-26 19.51 18.62 19.4 18.72 44110700.0 18.72
2021-01-25 19.81 18.73 19.8 19.22 55839500.0 19.22
2021-01-22 20.43 20.04 20.31 20.22 24748800.0 20.22
2021-01-21 20.88 20.32 20.7 20.74 20241500.0 20.74
2021-01-20 21.21 20.59 21.01 20.78 21272500.0 20.78
2021-01-19 21.26 20.61 21.0 20.87 21273500.0 20.87
2021-01-15 21.4 20.57 20.78 20.79 33762400.0 20.79
2021-01-14 21.55 20.45 20.46 20.92 46177600.0 20.92
2021-01-13 20.2 19.68 19.86 20.1 24791400.0 20.1
2021-01-12 20.14 19.61 20.05 20.13 33169500.0 20.13
2021-01-11 20.44 19.63 20.17 20.14 31268900.0 20.14
2021-01-08 21.02 20.18 20.87 20.47 30370000.0 20.47
2021-01-07 21.28 20.47 20.48 20.74 28989000.0 20.74
2021-01-06 20.92 20.16 20.54 20.4 35295900.0 20.4
2021-01-05 20.85 20.15 20.18 20.6 32464400.0 20.6
2021-01-04 21.71 20.04 21.7 20.38 40642500.0 20.38
2020-12-31 21.79 20.9 21.62 21.66 25647400.0 21.66
2020-12-30 22.09 21.38 21.52 21.79 23606400.0 21.79
2020-12-29 22.27 21.36 22.22 21.43 26851200.0 21.43
2020-12-28 22.05 21.02 21.31 21.71 33112800.0 21.71
2020-12-24 21.08 20.43 20.98 20.84 14819300.0 20.84
2020-12-23 21.08 20.03 20.12 20.94 31385200.0 20.94
2020-12-22 21.26 19.75 21.07 19.81 39933700.0 19.81
2020-12-21 21.3 20.03 20.22 21.06 51476700.0 21.06
2020-12-18 21.98 21.0 21.61 21.46 68420700.0 21.46
2020-12-17 21.9 21.31 21.89 21.63 25810800.0 21.63
2020-12-16 22.21 21.31 21.53 21.76 35103700.0 21.76
2020-12-15 21.71 19.95 21.22 21.53 56875000.0 21.53
2020-12-14 22.75 20.93 22.32 20.93 55423500.0 20.93
2020-12-11 22.82 21.28 22.64 21.32 52517400.0 21.32
2020-12-10 23.07 22.16 22.25 22.32 50011800.0 22.32
2020-12-09 24.38 21.97 23.97 22.69 66956200.0 22.69
2020-12-08 23.92 22.95 23.01 23.57 42765200.0 23.57
2020-12-07 23.45 22.7 23.39 23.2 47155000.0 23.2
2020-12-04 23.71 22.6 23.54 23.45 65203900.0 23.45
2020-12-03 23.5 21.37 21.48 22.88 92899300.0 22.88
2020-12-02 21.27 19.23 19.81 21.16 52282400.0 21.16
2020-12-01 21.01 20.05 20.99 20.15 48105200.0 20.15
2020-11-30 21.77 19.83 21.77 19.98 86740700.0 19.98
2020-11-27 22.25 20.86 21.0 21.58 46919100.0 21.58
2020-11-25 20.9 19.92 20.48 20.65 60387900.0 20.65
2020-11-24 20.43 19.06 19.39 20.23 80233200.0 20.23
2020-11-23 18.36 17.63 17.87 18.18 50751300.0 18.18
2020-11-20 18.28 17.33 18.16 17.37 52328900.0 17.37
2020-11-19 18.25 17.46 17.67 18.19 44098300.0 18.19
2020-11-18 18.3 17.44 17.54 17.59 72257800.0 17.59
2020-11-17 18.58 16.94 17.2 18.05 63499700.0 18.05
2020-11-16 18.0 16.91 17.34 17.57 112274700.0 17.57
2020-11-13 16.2 14.98 15.19 16.01 159666300.0 16.01
2020-11-12 15.85 14.88 15.64 14.93 87592200.0 14.93
2020-11-11 16.99 16.08 16.95 16.21 57841400.0 16.21
2020-11-10 18.67 16.4 18.54 16.73 119449500.0 16.73
2020-11-09 19.86 17.71 18.49 19.25 185304300.0 19.25
2020-11-06 14.14 13.66 13.91 13.82 19585600.0 13.82
2020-11-05 14.23 13.45 13.53 14.18 27600300.0 14.18
2020-11-04 13.87 13.26 13.69 13.34 27613000.0 13.34
2020-11-03 13.98 13.47 13.59 13.71 26494900.0 13.71
2020-11-02 13.65 12.93 13.49 13.55 31928100.0 13.55
2020-10-30 14.48 12.62 12.78 13.71 76419100.0 13.71
2020-10-29 13.09 12.11 12.34 12.98 31579500.0 12.98
2020-10-28 13.27 12.29 13.24 12.3 58953200.0 12.3
2020-10-27 14.17 13.73 14.04 13.76 24449800.0 13.76
2020-10-26 14.83 13.82 14.75 14.03 49748400.0 14.03
2020-10-23 15.5 15.03 15.19 15.36 25638400.0 15.36
2020-10-22 15.24 14.47 14.53 15.19 32572800.0 15.19
2020-10-21 14.63 14.31 14.6 14.48 17538900.0 14.48
2020-10-20 14.71 14.23 14.42 14.61 27572800.0 14.61
2020-10-19 14.5 13.99 14.21 14.15 28037800.0 14.15
2020-10-16 14.33 13.71 14.05 14.08 39528600.0 14.08
2020-10-15 14.04 13.62 13.72 14.02 29283600.0 14.02
2020-10-14 14.43 13.91 14.33 13.97 34463900.0 13.97
2020-10-13 14.83 13.98 14.71 14.03 49344200.0 14.03
2020-10-12 15.51 15.2 15.45 15.21 25968000.0 15.21
2020-10-09 16.07 15.54 15.72 15.69 33815700.0 15.69
2020-10-08 16.17 15.37 16.16 15.61 40986000.0 15.61
2020-10-07 16.05 15.29 15.48 15.99 30265000.0 15.99
2020-10-06 15.97 15.12 15.26 15.19 43724300.0 15.19
2020-10-05 15.23 14.8 15.11 14.96 22169300.0 14.96
2020-10-02 15.22 14.23 14.26 15.16 30936100.0 15.16
2020-10-01 15.43 14.7 15.43 15.03 28158400.0 15.03
2020-09-30 15.96 15.11 15.42 15.18 44211900.0 15.18
2020-09-29 15.43 14.82 15.25 15.07 23215000.0 15.07
2020-09-28 15.55 14.78 15.54 15.31 36759400.0 15.31
2020-09-25 15.09 14.17 14.55 15.07 54137400.0 15.07
2020-09-24 14.17 13.4 14.07 13.74 32679800.0 13.74
2020-09-23 15.05 14.11 14.55 14.13 31255200.0 14.13
2020-09-22 14.82 14.18 14.4 14.41 30011100.0 14.41
2020-09-21 14.89 14.0 14.75 14.29 42775100.0 14.29
2020-09-18 16.08 15.07 15.96 15.31 51607600.0 15.31
2020-09-17 16.51 15.7 15.8 16.24 30506200.0 16.24
2020-09-16 16.67 15.94 16.1 16.46 38270300.0 16.46
2020-09-15 17.23 15.85 17.2 15.93 80598100.0 15.93
2020-09-14 18.12 17.54 17.94 17.85 25838400.0 17.85
2020-09-11 18.24 17.44 18.24 17.69 23899500.0 17.69
2020-09-10 18.75 17.8 17.8 17.88 36598300.0 17.88
2020-09-09 18.22 17.26 18.13 17.66 36217900.0 17.66
2020-09-08 18.92 17.86 17.86 18.29 46728100.0 18.29
2020-09-04 18.65 17.4 18.4 18.53 66539700.0 18.53
2020-09-03 18.74 17.1 17.62 17.58 94120100.0 17.58
2020-09-02 16.77 16.21 16.6 16.71 20720900.0 16.71
2020-09-01 16.7 16.02 16.09 16.51 26448200.0 16.51
2020-08-31 17.34 16.47 17.33 16.48 43771700.0 16.48
2020-08-28 17.34 16.23 16.58 17.21 51079100.0 17.21
2020-08-27 16.68 15.65 15.67 16.12 48079400.0 16.12
2020-08-26 15.78 15.19 15.7 15.28 24425200.0 15.28
2020-08-25 16.39 15.33 16.29 15.89 38551500.0 15.89
2020-08-24 16.21 14.65 15.02 16.14 56417200.0 16.14
2020-08-21 14.93 14.44 14.47 14.65 18797400.0 14.65
2020-08-20 14.72 14.17 14.35 14.54 19955400.0 14.54
2020-08-19 15.17 14.25 14.42 14.6 26620300.0 14.6
2020-08-18 14.91 14.26 14.68 14.41 24744600.0 14.41
2020-08-17 15.44 14.68 15.4 14.68 33252700.0 14.68
2020-08-14 15.72 14.86 15.02 15.47 20937100.0 15.47
2020-08-13 15.75 14.91 15.0 15.22 21416100.0 15.22
2020-08-12 16.23 14.82 16.2 15.19 35929900.0 15.19
2020-08-11 16.52 15.62 16.49 15.82 54167600.0 15.82
2020-08-10 15.47 14.34 14.37 15.44 41905600.0 15.44
2020-08-07 14.32 13.33 13.62 14.22 36277700.0 14.22
2020-08-06 14.02 13.3 13.45 13.78 85130200.0 13.78
2020-08-05 14.27 13.67 14.2 14.02 24391100.0 14.02
2020-08-04 13.99 13.07 13.1 13.74 24159800.0 13.74
2020-08-03 13.54 12.83 13.48 13.07 34967500.0 13.07
2020-07-31 14.35 13.72 14.22 13.88 20665800.0 13.88
2020-07-30 14.52 14.01 14.23 14.34 15895300.0 14.34
2020-07-29 14.7 14.09 14.47 14.65 19415000.0 14.65
2020-07-28 14.59 13.75 13.81 14.33 31311300.0 14.33
2020-07-27 14.63 13.62 14.61 13.75 37462900.0 13.75
2020-07-24 15.35 14.46 14.59 14.8 26712200.0 14.8
2020-07-23 15.38 14.51 15.01 14.8 32436100.0 14.8
2020-07-22 15.34 14.97 15.1 15.14 17650100.0 15.14
2020-07-21 15.48 15.01 15.27 15.19 24719200.0 15.19
2020-07-20 15.95 14.91 15.56 15.0 25175200.0 15.0
2020-07-17 15.99 15.23 15.64 15.47 28043600.0 15.47
2020-07-16 16.62 15.78 16.44 15.78 42311000.0 15.78
2020-07-15 17.56 15.93 16.13 17.48 72487600.0 17.48
2020-07-14 15.18 14.6 14.97 15.04 31410700.0 15.04
2020-07-13 16.7 15.25 16.48 15.28 41340500.0 15.28
2020-07-10 16.27 14.3 14.47 16.16 61894100.0 16.16
2020-07-09 16.0 14.5 15.85 14.58 40152000.0 14.58
2020-07-08 15.48 14.27 14.53 15.32 29958600.0 15.32
2020-07-07 15.4 14.56 15.16 14.57 31134800.0 14.57
2020-07-06 16.22 15.11 16.04 15.61 34196900.0 15.61
2020-07-02 17.17 15.8 17.05 15.88 30023300.0 15.88
2020-07-01 17.83 16.19 16.94 16.36 37215100.0 16.36
2020-06-30 16.71 15.85 16.55 16.42 25267600.0 16.42
2020-06-29 16.8 14.92 15.52 16.78 36047600.0 16.78
2020-06-26 16.35 15.16 16.21 15.78 36856000.0 15.78
2020-06-25 16.24 15.11 15.22 16.0 37376700.0 16.0
2020-06-24 17.28 15.66 17.03 16.0 47046000.0 16.0
2020-06-23 18.04 17.12 17.5 18.0 33867700.0 18.0
2020-06-22 17.65 16.54 17.36 17.23 44450700.0 17.23
2020-06-19 19.35 17.49 19.3 17.83 54899100.0 17.83
2020-06-18 19.55 17.8 17.96 18.82 60188000.0 18.82
2020-06-17 19.8 18.67 19.32 19.09 44469300.0 19.09
2020-06-16 21.85 19.61 21.82 20.42 58679100.0 20.42
2020-06-15 19.82 17.95 18.14 19.44 59224500.0 19.44
2020-06-12 20.2 18.53 19.81 19.98 64999800.0 19.98
2020-06-11 18.99 16.75 17.29 17.44 79106600.0 17.44
2020-06-10 22.47 19.5 22.2 20.59 82883100.0 20.59
2020-06-09 23.9 21.93 23.88 23.04 72547400.0 23.04
2020-06-08 25.28 23.41 24.57 24.91 107262900.0 24.91
2020-06-05 22.94 21.06 22.3 21.51 113521100.0 21.51
2020-06-04 19.06 16.66 17.36 18.48 86050100.0 18.48
2020-06-03 17.65 16.57 16.71 17.25 53113200.0 17.25
2020-06-02 17.48 16.56 17.33 16.87 41632100.0 16.87
2020-06-01 17.08 15.87 15.98 16.8 42436400.0 16.8
2020-05-29 15.92 15.0 15.23 15.74 50358500.0 15.74
2020-05-28 17.4 15.74 17.34 15.93 60785600.0 15.93
2020-05-27 18.16 16.12 18.16 17.24 88455700.0 17.24
2020-05-26 16.52 15.82 15.94 16.28 59226200.0 16.28
2020-05-22 15.18 14.15 14.92 14.46 29208000.0 14.46
2020-05-21 15.13 13.9 13.9 14.6 50573100.0 14.6
2020-05-20 14.69 13.83 14.62 14.15 40132600.0 14.15
2020-05-19 14.83 13.63 14.61 14.11 51347100.0 14.11
2020-05-18 15.07 13.92 14.1 14.72 79983400.0 14.72
2020-05-15 13.1 11.95 12.13 12.78 36812800.0 12.78
2020-05-14 12.62 11.0 11.67 12.27 56189700.0 12.27
2020-05-13 13.01 11.89 13.0 12.26 57274000.0 12.26
2020-05-12 14.22 13.16 14.11 13.19 35482300.0 13.19
2020-05-11 14.29 13.64 14.07 13.85 36936900.0 13.85
2020-05-08 14.39 13.65 14.07 14.21 41587400.0 14.21
2020-05-07 13.74 12.98 12.98 13.53 39715800.0 13.53
2020-05-06 13.59 12.58 13.51 12.82 50586800.0 12.82
2020-05-05 14.89 12.93 14.25 13.09 89357400.0 13.09
2020-05-04 14.58 12.75 13.12 14.34 74722700.0 14.34
2020-05-01 15.3 13.73 14.9 13.93 63622500.0 13.93
2020-04-30 16.69 15.18 16.26 15.9 87744900.0 15.9
2020-04-29 16.83 15.63 15.76 16.69 111882500.0 16.69
2020-04-28 14.67 13.37 13.96 14.46 90378200.0 14.46
2020-04-27 13.25 12.0 12.06 12.98 54811200.0 12.98
2020-04-24 12.35 11.62 12.25 11.91 39106100.0 11.91
2020-04-23 12.39 11.65 11.69 12.17 46795200.0 12.17
2020-04-22 12.18 11.38 12.08 11.64 38621600.0 11.64
2020-04-21 12.3 11.62 11.79 11.84 40644500.0 11.84
2020-04-20 12.56 11.86 12.08 12.22 41265200.0 12.22
2020-04-17 12.77 12.26 12.71 12.56 60675100.0 12.56
2020-04-16 12.29 11.37 12.14 11.85 59788600.0 11.85
2020-04-15 12.43 11.57 11.88 12.38 55875300.0 12.38
2020-04-14 13.19 12.17 12.46 12.51 79840100.0 12.51
2020-04-13 11.82 10.95 11.77 11.5 77438800.0 11.5
2020-04-09 13.73 11.92 12.91 12.42 145266500.0 12.42
2020-04-08 12.19 11.36 11.86 11.99 108041200.0 11.99
2020-04-07 12.95 11.05 12.35 11.3 185454300.0 11.3
2020-04-06 10.96 9.14 9.28 10.21 195697600.0 10.21
2020-04-03 8.74 8.02 8.29 8.49 124436200.0 8.49
2020-04-02 8.53 7.8 8.01 7.97 262061100.0 7.97
2020-04-01 12.61 8.61 12.6 8.8 182979300.0 8.8
2020-03-31 14.55 10.95 10.95 13.17 112205700.0 13.17
2020-03-30 13.47 11.71 13.44 12.8 46165600.0 12.8
2020-03-27 16.16 14.05 16.0 14.41 64592400.0 14.41
2020-03-26 19.14 15.05 15.5 17.82 97446600.0 17.82
2020-03-25 17.07 13.12 15.05 15.55 78051700.0 15.55
2020-03-24 16.68 13.1 14.06 13.68 65012400.0 13.68
2020-03-23 12.45 10.61 11.27 12.0 52551800.0 12.0
2020-03-20 13.81 10.6 11.09 12.0 80096400.0 12.0
2020-03-19 10.4 8.6 9.13 10.0 52662000.0 10.0
2020-03-18 11.55 7.9 11.16 9.3 69931000.0 9.3
2020-03-17 14.89 12.08 14.77 12.71 41578700.0 12.71
2020-03-16 17.9 14.5 15.05 14.57 50744900.0 14.57
2020-03-13 18.46 15.01 18.34 17.58 55565800.0 17.58
2020-03-12 22.5 14.7 17.91 14.97 47752900.0 14.97
2020-03-11 23.7 20.41 22.89 21.75 38235000.0 21.75
2020-03-10 24.18 20.2 23.51 24.02 45551300.0 24.02
2020-03-09 24.75 21.51 24.44 21.74 33764200.0 21.74
2020-03-06 29.3 26.1 26.91 27.15 29767800.0 27.15
2020-03-05 30.91 27.65 30.91 27.87 33085000.0 27.87
2020-03-04 32.46 30.9 32.25 32.46 19503500.0 32.46
2020-03-03 33.34 31.16 33.02 31.83 19720600.0 31.83
2020-03-02 33.06 31.25 32.71 33.06 19716200.0 33.06
2020-02-28 33.5 31.06 31.23 33.46 24868200.0 33.46
2020-02-27 33.7 30.19 32.65 31.85 31486400.0 31.85
2020-02-26 36.19 32.38 36.17 33.14 23492300.0 33.14
2020-02-25 38.11 35.67 38.0 35.84 16153700.0 35.84
2020-02-24 39.75 37.76 39.38 37.76 15441400.0 37.76
2020-02-21 42.19 41.65 42.11 41.69 8009800.0 41.69
2020-02-20 42.86 42.19 42.62 42.5 5343800.0 42.5
2020-02-19 43.44 42.53 42.56 43.34 4625400.0 42.84
2020-02-18 42.97 42.53 42.6 42.92 6245300.0 42.42