|
 CARNIVAL - [Ticker: CCL.L] |     | | Last Trade | 4,588.00 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --40.00 (+0.99%) | Open | 4,622.00 | | High | 4,622.00 | Low | 4,586.00 | | Volume | 84,964 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,900.00 x 5,600 - 5,370.00 x 16,700 | | Former Close | 4,628.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCL.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-22 | 1,016,400 | 1,532.00 | 1,550.00 | 1,497.00 | 1,547.00 | 00:00:00 | | 2003-04-23 | 1,454,700 | 1,530.00 | 1,567.00 | 1,526.00 | 1,528.00 | 00:00:00 | | 2003-04-24 | 1,222,600 | 1,501.00 | 1,570.00 | 1,499.00 | 1,500.00 | 00:00:00 | | 2003-04-25 | 1,009,500 | 1,480.00 | 1,510.00 | 1,480.00 | 1,494.00 | 00:00:00 | | 2003-04-28 | 627,200 | 1,451.50 | 1,515.00 | 1,451.50 | 1,514.50 | 00:00:00 | | 2003-04-29 | 1,030,800 | 1,515.00 | 1,554.00 | 1,515.00 | 1,554.00 | 00:00:00 | | 2003-04-30 | 919,000 | 1,551.00 | 1,579.00 | 1,550.00 | 1,562.00 | 00:00:00 | | 2003-05-01 | 305,500 | 1,569.00 | 1,569.00 | 1,515.00 | 1,533.50 | 00:00:00 | | 2003-05-02 | 821,000 | 1,540.00 | 1,594.50 | 1,513.00 | 1,593.50 | 00:00:00 | | 2003-05-05 | 0 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 00:00:00 | | 2003-05-06 | 1,466,600 | 1,629.00 | 1,630.00 | 1,587.50 | 1,626.00 | 00:00:00 | | 2003-05-07 | 1,392,300 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 00:00:00 | | 2003-05-08 | 926,500 | 1,659.00 | 1,659.00 | 1,624.50 | 1,631.00 | 00:00:00 | | 2003-05-09 | 1,501,400 | 1,630.00 | 1,639.00 | 1,615.00 | 1,636.00 | 00:00:00 | | 2003-05-12 | 418,100 | 1,636.00 | 1,647.00 | 1,625.50 | 1,641.00 | 00:00:00 | | 2003-05-13 | 706,900 | 1,638.00 | 1,680.00 | 1,638.00 | 1,676.50 | 00:00:00 | | 2003-05-14 | 1,281,600 | 1,664.50 | 1,683.00 | 1,645.00 | 1,655.00 | 00:00:00 | | 2003-05-15 | 1,118,700 | 1,643.50 | 1,702.00 | 1,643.50 | 1,699.50 | 00:00:00 | | 2003-05-16 | 2,016,500 | 1,711.00 | 1,735.00 | 1,690.00 | 1,710.00 | 00:00:00 | | 2003-05-19 | 1,720,900 | 1,626.50 | 1,692.00 | 1,626.50 | 1,678.00 | 00:00:00 | | 2003-05-20 | 630,600 | 1,678.00 | 1,688.00 | 1,663.00 | 1,680.00 | 00:00:00 | | 2003-05-21 | 943,000 | 1,666.00 | 1,666.00 | 1,619.00 | 1,636.00 | 00:00:00 | | 2003-05-22 | 519,100 | 1,633.00 | 1,654.00 | 1,620.00 | 1,648.00 | 00:00:00 | | 2003-05-23 | 762,400 | 1,650.00 | 1,660.00 | 1,635.00 | 1,645.00 | 00:00:00 | | 2003-05-26 | 0 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 00:00:00 | | 2003-05-27 | 572,300 | 1,612.00 | 1,664.00 | 1,612.00 | 1,658.00 | 00:00:00 | | 2003-05-28 | 813,100 | 1,653.00 | 1,709.00 | 1,653.00 | 1,691.00 | 00:00:00 | | 2003-05-29 | 520,500 | 1,696.00 | 1,709.00 | 1,691.00 | 1,703.00 | 00:00:00 | | 2003-05-30 | 839,400 | 1,691.00 | 1,741.00 | 1,686.00 | 1,715.00 | 00:00:00 | | 2003-06-02 | 515,200 | 1,725.00 | 1,782.00 | 1,700.00 | 1,773.00 | 00:00:00 | | 2003-06-03 | 273,200 | 1,765.00 | 1,771.00 | 1,732.00 | 1,768.00 | 00:00:00 | | 2003-06-04 | 740,000 | 1,771.00 | 1,816.00 | 1,756.00 | 1,790.00 | 00:00:00 | | 2003-06-05 | 614,600 | 1,831.00 | 1,831.00 | 1,770.00 | 1,770.00 | 00:00:00 | | 2003-06-06 | 689,600 | 1,787.00 | 1,810.00 | 1,761.00 | 1,798.00 | 00:00:00 | | 2003-06-09 | 394,600 | 1,773.00 | 1,790.00 | 1,751.00 | 1,760.00 | 00:00:00 | | 2003-06-10 | 574,400 | 1,750.00 | 1,799.00 | 1,735.00 | 1,747.00 | 00:00:00 | | 2003-06-11 | 690,600 | 1,746.00 | 1,755.00 | 1,730.00 | 1,741.00 | 00:00:00 | | 2003-06-12 | 1,447,500 | 1,750.00 | 1,822.00 | 1,750.00 | 1,800.00 | 00:00:00 | | 2003-06-13 | 649,800 | 1,795.00 | 1,819.00 | 1,790.00 | 1,805.00 | 00:00:00 | | 2003-06-16 | 373,600 | 1,805.00 | 1,805.00 | 1,758.00 | 1,790.00 | 00:00:00 | | 2003-06-17 | 812,600 | 1,799.00 | 1,820.00 | 1,792.00 | 1,806.00 | 00:00:00 | | 2003-06-18 | 406,900 | 1,800.00 | 1,805.00 | 1,760.00 | 1,795.00 | 00:00:00 | | 2003-06-19 | 192,000 | 1,794.00 | 1,805.00 | 1,760.00 | 1,760.00 | 00:00:00 | | 2003-06-20 | 983,400 | 1,752.00 | 1,805.00 | 1,727.00 | 1,800.00 | 00:00:00 | | 2003-06-23 | 631,500 | 1,800.00 | 1,806.00 | 1,758.00 | 1,771.00 | 00:00:00 | | 2003-06-24 | 660,300 | 1,771.00 | 1,790.00 | 1,760.00 | 1,761.00 | 00:00:00 | | 2003-06-25 | 1,904,500 | 1,797.00 | 1,797.00 | 1,650.00 | 1,738.00 | 00:00:00 | | 2003-06-26 | 958,800 | 1,703.00 | 1,786.00 | 1,703.00 | 1,777.00 | 00:00:00 | | 2003-06-27 | 920,900 | 1,803.00 | 1,845.00 | 1,790.00 | 1,835.00 | 00:00:00 | | 2003-06-30 | 1,227,600 | 1,806.00 | 1,877.00 | 1,805.00 | 1,841.00 | 00:00:00 | | 2003-07-01 | 913,600 | 1,848.00 | 1,860.00 | 1,806.00 | 1,809.00 | 00:00:00 | | 2003-07-02 | 571,800 | 1,829.00 | 1,864.00 | 1,809.00 | 1,812.00 | 00:00:00 | | 2003-07-03 | 490,000 | 1,800.00 | 1,830.00 | 1,780.00 | 1,825.00 | 00:00:00 | | 2003-07-04 | 266,200 | 1,823.00 | 1,864.00 | 1,809.00 | 1,812.00 | 00:00:00 | | 2003-07-07 | 802,300 | 1,805.00 | 1,864.00 | 1,805.00 | 1,857.00 | 00:00:00 | | 2003-07-08 | 988,100 | 1,845.00 | 1,912.00 | 1,841.00 | 1,879.00 | 00:00:00 | | 2003-07-09 | 776,800 | 1,865.00 | 1,880.00 | 1,840.00 | 1,845.00 | 00:00:00 | | 2003-07-10 | 264,700 | 1,865.00 | 1,865.00 | 1,805.00 | 1,836.00 | 00:00:00 | | 2003-07-11 | 220,200 | 1,832.00 | 1,859.00 | 1,831.00 | 1,841.00 | 00:00:00 | | 2003-07-14 | 372,800 | 1,851.00 | 1,875.00 | 1,836.00 | 1,860.00 | 00:00:00 | | 2003-07-15 | 419,500 | 1,864.00 | 1,877.00 | 1,840.00 | 1,856.00 | 00:00:00 | | 2003-07-16 | 722,700 | 1,874.00 | 1,890.00 | 1,847.00 | 1,857.00 | 00:00:00 | | 2003-07-17 | 357,800 | 1,830.00 | 1,864.00 | 1,786.00 | 1,854.00 | 00:00:00 | | 2003-07-18 | 352,400 | 1,850.00 | 1,850.00 | 1,818.00 | 1,835.00 | 00:00:00 | | 2003-07-21 | 414,500 | 1,835.00 | 1,857.00 | 1,835.00 | 1,846.00 | 00:00:00 | | 2003-07-22 | 476,800 | 1,866.00 | 1,875.00 | 1,855.00 | 1,860.00 | 00:00:00 | | 2003-07-23 | 854,400 | 1,880.00 | 1,920.00 | 1,880.00 | 1,891.00 | 00:00:00 | | 2003-07-24 | 418,800 | 1,899.00 | 1,912.00 | 1,891.00 | 1,891.00 | 00:00:00 | | 2003-07-25 | 446,400 | 1,899.00 | 1,903.00 | 1,870.00 | 1,891.00 | 00:00:00 | | 2003-07-28 | 561,000 | 1,890.00 | 2,035.00 | 1,890.00 | 1,915.00 | 00:00:00 | | 2003-07-29 | 428,000 | 1,931.00 | 1,960.00 | 1,928.00 | 1,947.00 | 00:00:00 | | 2003-07-30 | 358,800 | 1,947.00 | 1,962.00 | 1,940.00 | 1,957.00 | 00:00:00 | | 2003-07-31 | 486,100 | 1,965.00 | 1,984.00 | 1,958.00 | 1,976.00 | 00:00:00 | | 2003-08-01 | 289,300 | 1,981.00 | 1,990.00 | 1,964.00 | 1,972.00 | 00:00:00 | | 2003-08-04 | 261,300 | 1,972.00 | 1,990.00 | 1,941.00 | 1,954.00 | 00:00:00 | | 2003-08-05 | 405,700 | 1,965.00 | 1,990.00 | 1,965.00 | 1,977.00 | 00:00:00 | | 2003-08-06 | 750,200 | 1,975.00 | 1,975.00 | 1,950.00 | 1,966.00 | 00:00:00 | | 2003-08-07 | 296,900 | 1,971.00 | 1,983.00 | 1,955.00 | 1,971.00 | 00:00:00 | | 2003-08-08 | 481,300 | 2,014.00 | 2,014.00 | 1,959.00 | 1,974.00 | 00:00:00 | | 2003-08-11 | 362,800 | 1,970.00 | 1,990.00 | 1,970.00 | 1,980.00 | 00:00:00 | | 2003-08-12 | 882,500 | 1,958.00 | 1,995.00 | 1,958.00 | 1,989.00 | 00:00:00 | | 2003-08-13 | 791,100 | 1,960.00 | 2,024.00 | 1,960.00 | 2,020.00 | 00:00:00 | | 2003-08-14 | 945,700 | 2,029.00 | 2,045.00 | 2,012.00 | 2,036.00 | 00:00:00 | | 2003-08-15 | 1,155,600 | 2,040.00 | 2,120.00 | 2,040.00 | 2,100.00 | 00:00:00 | | 2003-08-18 | 507,500 | 2,010.00 | 2,132.00 | 2,010.00 | 2,132.00 | 00:00:00 | | 2003-08-19 | 606,900 | 2,150.00 | 2,160.00 | 2,111.00 | 2,121.00 | 00:00:00 | | 2003-08-20 | 636,600 | 2,125.00 | 2,129.00 | 2,113.00 | 2,125.00 | 00:00:00 | | 2003-08-21 | 475,200 | 2,102.00 | 2,145.00 | 2,102.00 | 2,126.00 | 00:00:00 | | 2003-08-22 | 240,200 | 2,120.00 | 2,177.00 | 2,120.00 | 2,145.00 | 00:00:00 | | 2003-08-25 | 0 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 00:00:00 | | 2003-08-26 | 510,600 | 2,090.00 | 2,180.00 | 2,075.00 | 2,084.00 | 00:00:00 | | 2003-08-27 | 209,100 | 2,078.00 | 2,109.00 | 2,078.00 | 2,089.00 | 00:00:00 | | 2003-08-28 | 521,200 | 2,080.00 | 2,092.00 | 2,026.00 | 2,045.00 | 00:00:00 | | 2003-08-29 | 294,200 | 2,044.00 | 2,079.00 | 2,041.00 | 2,055.00 | 00:00:00 | | 2003-09-01 | 356,200 | 2,056.00 | 2,080.00 | 2,030.00 | 2,072.00 | 00:00:00 | | 2003-09-02 | 425,000 | 2,051.00 | 2,073.00 | 2,026.00 | 2,051.00 | 00:00:00 | | 2003-09-03 | 1,326,800 | 2,051.00 | 2,178.00 | 2,051.00 | 2,136.00 | 00:00:00 | | 2003-09-04 | 684,400 | 2,114.00 | 2,131.00 | 2,094.00 | 2,100.00 | 00:00:00 | | 2003-09-05 | 712,400 | 2,115.00 | 2,116.00 | 2,070.00 | 2,091.00 | 00:00:00 | | 2003-09-08 | 250,300 | 2,096.00 | 2,091.00 | 2,052.15 | 2,074.00 | 00:00:00 | | 2003-09-09 | 325,200 | 2,074.00 | 2,115.00 | 2,029.00 | 2,034.00 | 00:00:00 | | 2003-09-10 | 710,000 | 2,025.00 | 2,024.20 | 1,992.00 | 1,981.00 | 00:00:00 | | 2003-09-11 | 471,200 | 1,973.00 | 1,975.00 | 1,945.00 | 1,966.00 | 00:00:00 | | 2003-09-12 | 696,600 | 1,995.00 | 2,025.00 | 1,970.00 | 1,990.00 | 00:00:00 | | 2003-09-15 | 924,400 | 2,000.00 | 2,073.00 | 1,991.00 | 2,068.00 | 00:00:00 | | 2003-09-16 | 602,800 | 2,065.00 | 2,110.00 | 2,050.00 | 2,105.00 | 00:00:00 | | 2003-09-17 | 848,700 | 2,129.00 | 2,137.00 | 2,065.00 | 2,072.00 | 00:00:00 | | 2003-09-18 | 916,600 | 2,090.00 | 2,120.00 | 2,020.00 | 2,063.00 | 00:00:00 | | 2003-09-19 | 1,181,300 | 2,022.00 | 2,134.00 | 2,022.00 | 2,076.00 | 00:00:00 | | 2003-09-22 | 1,004,200 | 2,056.00 | 2,071.00 | 1,991.00 | 2,039.00 | 00:00:00 | | 2003-09-23 | 891,000 | 2,047.00 | 2,077.00 | 2,062.00 | 2,063.00 | 00:00:00 | | 2003-09-24 | 915,100 | 2,070.00 | 2,100.00 | 2,035.00 | 2,035.00 | 00:00:00 | | 2003-09-25 | 1,005,700 | 2,010.00 | 2,021.00 | 1,954.00 | 2,013.00 | 00:00:00 | | 2003-09-26 | 1,029,100 | 2,007.00 | 2,011.00 | 1,954.00 | 1,957.00 | 00:00:00 | | 2003-09-29 | 757,100 | 1,950.00 | 1,981.00 | 1,925.00 | 1,944.00 | 00:00:00 | | 2003-09-30 | 712,800 | 1,956.00 | 1,956.00 | 1,900.00 | 1,920.00 | 00:00:00 | | 2003-10-01 | 768,700 | 1,906.00 | 1,963.00 | 1,905.00 | 1,963.00 | 00:00:00 | | 2003-10-02 | 582,700 | 1,964.00 | 1,977.00 | 1,940.00 | 1,970.00 | 00:00:00 | | 2003-10-03 | 741,600 | 2,000.00 | 2,012.00 | 1,959.00 | 1,981.00 | 00:00:00 | | 2003-10-06 | 581,000 | 1,992.00 | 2,007.00 | 1,988.00 | 2,001.00 | 00:00:00 | | 2003-10-07 | 672,300 | 1,980.00 | 2,008.00 | 1,978.00 | 1,991.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
