|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-18 | 1,211,600 | 2,170.00 | 2,208.00 | 2,150.00 | 2,157.00 | 00:00:00 | | 2007-12-19 | 1,040,200 | 2,172.00 | 2,235.00 | 2,157.00 | 2,185.00 | 00:00:00 | | 2007-12-20 | 1,947,100 | 2,190.00 | 2,252.00 | 2,177.00 | 2,213.00 | 00:00:00 | | 2007-12-21 | 1,746,500 | 2,245.00 | 2,265.00 | 2,217.00 | 2,220.00 | 00:00:00 | | 2007-12-24 | 141,800 | 2,236.00 | 2,270.00 | 2,224.00 | 2,270.00 | 00:00:00 | | 2007-12-27 | 662,000 | 2,276.00 | 2,276.00 | 2,202.00 | 2,218.00 | 00:00:00 | | 2007-12-28 | 396,800 | 2,209.00 | 2,230.00 | 2,184.00 | 2,200.00 | 00:00:00 | | 2007-12-31 | 235,000 | 2,173.00 | 2,219.00 | 2,173.00 | 2,219.00 | 00:00:00 | | 2008-01-02 | 757,100 | 2,204.00 | 2,217.00 | 2,176.00 | 2,182.00 | 00:00:00 | | 2008-01-03 | 1,212,000 | 2,166.00 | 2,213.00 | 2,104.00 | 2,153.00 | 00:00:00 | | 2008-01-04 | 1,385,900 | 2,161.00 | 2,163.00 | 2,068.00 | 2,075.00 | 00:00:00 | | 2008-01-07 | 1,790,600 | 2,070.00 | 2,094.00 | 2,038.00 | 2,069.00 | 00:00:00 | | 2008-01-08 | 2,392,100 | 2,070.00 | 2,111.00 | 2,027.00 | 2,054.00 | 00:00:00 | | 2008-01-09 | 1,465,700 | 2,037.00 | 2,045.00 | 1,973.00 | 1,979.00 | 00:00:00 | | 2008-01-10 | 1,377,900 | 1,984.00 | 2,010.00 | 1,966.00 | 1,974.00 | 00:00:00 | | 2008-01-11 | 1,829,800 | 1,984.00 | 2,058.00 | 1,961.00 | 1,994.00 | 00:00:00 | | 2008-01-14 | 1,201,800 | 1,979.00 | 2,015.00 | 1,979.00 | 1,982.00 | 00:00:00 | | 2008-01-15 | 1,998,000 | 1,973.00 | 1,990.00 | 1,896.00 | 1,913.00 | 00:00:00 | | 2008-01-16 | 2,282,400 | 1,909.00 | 1,967.00 | 1,902.00 | 1,950.00 | 00:00:00 | | 2008-01-17 | 1,749,600 | 1,993.00 | 2,027.00 | 1,919.00 | 1,933.00 | 00:00:00 | | 2008-01-18 | 1,640,700 | 1,941.00 | 1,995.00 | 1,899.00 | 1,935.00 | 00:00:00 | | 2008-01-21 | 2,567,100 | 1,912.00 | 1,940.00 | 1,831.00 | 1,846.00 | 00:00:00 | | 2008-01-22 | 2,693,200 | 1,800.00 | 1,990.00 | 1,739.00 | 1,970.00 | 00:00:00 | | 2008-01-23 | 3,946,800 | 2,009.00 | 2,069.00 | 1,936.00 | 2,044.00 | 00:00:00 | | 2008-01-24 | 2,162,100 | 2,093.00 | 2,168.00 | 2,093.00 | 2,152.00 | 00:00:00 | | 2008-01-25 | 1,642,600 | 2,199.00 | 2,201.00 | 2,056.00 | 2,077.00 | 00:00:00 | | 2008-01-28 | 1,335,200 | 2,058.00 | 2,113.00 | 2,040.00 | 2,101.00 | 00:00:00 | | 2008-01-29 | 2,873,000 | 2,124.00 | 2,159.00 | 2,044.00 | 2,084.00 | 00:00:00 | | 2008-01-30 | 2,051,400 | 2,066.00 | 2,120.00 | 2,035.00 | 2,077.00 | 00:00:00 | | 2008-01-31 | 2,527,300 | 2,077.00 | 2,179.00 | 2,034.00 | 2,169.00 | 00:00:00 | | 2008-02-01 | 2,367,000 | 2,183.00 | 2,249.00 | 2,156.00 | 2,239.00 | 00:00:00 | | 2008-02-04 | 1,522,200 | 2,245.00 | 2,252.00 | 2,196.00 | 2,203.00 | 00:00:00 | | 2008-02-05 | 3,039,100 | 2,150.00 | 2,160.00 | 2,085.00 | 2,101.00 | 00:00:00 | | 2008-02-06 | 1,573,700 | 2,095.00 | 2,141.00 | 2,080.00 | 2,114.00 | 00:00:00 | | 2008-02-07 | 1,744,700 | 2,102.00 | 2,122.00 | 2,071.00 | 2,093.00 | 00:00:00 | | 2008-02-08 | 681,700 | 2,111.00 | 2,119.00 | 2,071.00 | 2,102.00 | 00:00:00 | | 2008-02-11 | 901,300 | 2,096.00 | 2,106.00 | 2,065.00 | 2,083.00 | 00:00:00 | | 2008-02-12 | 1,180,000 | 2,103.00 | 2,169.00 | 2,079.00 | 2,162.00 | 00:00:00 | | 2008-02-13 | 1,101,200 | 2,125.00 | 2,180.00 | 2,117.00 | 2,159.00 | 00:00:00 | | 2008-02-14 | 895,600 | 2,170.00 | 2,190.00 | 2,137.00 | 2,146.00 | 00:00:00 | | 2008-02-15 | 927,100 | 2,145.00 | 2,160.00 | 2,094.00 | 2,107.00 | 00:00:00 | | 2008-02-18 | 432,300 | 2,113.00 | 2,162.00 | 2,108.00 | 2,156.00 | 00:00:00 | | 2008-02-19 | 1,534,800 | 2,139.00 | 2,175.00 | 2,116.00 | 2,133.00 | 00:00:00 | | 2008-02-20 | 1,446,300 | 2,097.00 | 2,120.00 | 2,062.00 | 2,111.00 | 00:00:00 | | 2008-02-21 | 894,200 | 2,128.00 | 2,130.00 | 2,069.00 | 2,078.00 | 00:00:00 | | 2008-02-22 | 861,500 | 2,071.00 | 2,082.00 | 2,037.00 | 2,057.00 | 00:00:00 | | 2008-02-25 | 725,200 | 2,068.00 | 2,115.00 | 2,066.00 | 2,109.00 | 00:00:00 | | 2008-02-26 | 625,900 | 2,128.00 | 2,140.00 | 2,095.00 | 2,129.00 | 00:00:00 | | 2008-02-27 | 1,091,000 | 2,134.00 | 2,142.00 | 2,090.00 | 2,134.00 | 00:00:00 | | 2008-02-28 | 1,049,600 | 2,134.00 | 2,151.00 | 2,038.00 | 2,047.00 | 00:00:00 | | 2008-02-29 | 1,485,100 | 2,031.00 | 2,058.00 | 1,995.00 | 2,001.00 | 00:00:00 | | 2008-03-03 | 1,148,800 | 1,965.00 | 1,996.00 | 1,949.00 | 1,960.00 | 00:00:00 | | 2008-03-04 | 1,192,500 | 1,954.00 | 2,005.00 | 1,942.00 | 1,974.00 | 00:00:00 | | 2008-03-05 | 975,200 | 1,987.00 | 2,025.00 | 1,975.00 | 2,017.00 | 00:00:00 | | 2008-03-06 | 1,629,800 | 2,012.00 | 2,012.00 | 1,940.00 | 1,949.00 | 00:00:00 | | 2008-03-07 | 1,462,700 | 1,928.00 | 1,968.00 | 1,901.00 | 1,933.00 | 00:00:00 | | 2008-03-10 | 1,568,000 | 1,917.00 | 1,941.00 | 1,888.00 | 1,894.00 | 00:00:00 | | 2008-03-11 | 1,208,900 | 1,906.00 | 1,948.00 | 1,887.00 | 1,918.00 | 00:00:00 | | 2008-03-12 | 1,110,400 | 1,941.00 | 1,970.00 | 1,931.00 | 1,938.00 | 00:00:00 | | 2008-03-13 | 1,890,800 | 1,904.00 | 1,910.00 | 1,845.00 | 1,864.00 | 00:00:00 | | 2008-03-14 | 1,561,500 | 1,817.00 | 1,920.00 | 1,817.00 | 1,859.00 | 00:00:00 | | 2008-03-18 | 1,321,100 | 1,824.00 | 1,864.00 | 1,776.00 | 1,860.00 | 00:00:00 | | 2008-03-19 | 2,508,300 | 1,874.00 | 1,932.00 | 1,810.00 | 1,929.00 | 00:00:00 | | 2008-03-20 | 4,206,500 | 1,905.00 | 2,022.00 | 1,811.00 | 1,986.00 | 00:00:00 | | 2008-03-25 | 2,112,400 | 2,047.00 | 2,111.00 | 2,037.00 | 2,080.00 | 00:00:00 | | 2008-03-26 | 1,238,900 | 2,063.00 | 2,079.00 | 2,037.00 | 2,046.00 | 00:00:00 | | 2008-03-27 | 980,500 | 2,038.00 | 2,063.00 | 2,007.00 | 2,042.00 | 00:00:00 | | 2008-03-28 | 909,100 | 2,053.00 | 2,056.00 | 2,006.00 | 2,010.00 | 00:00:00 | | 2008-03-31 | 951,700 | 2,003.00 | 2,017.00 | 1,975.00 | 2,001.00 | 00:00:00 | | 2008-04-01 | 1,895,100 | 2,005.00 | 2,160.00 | 2,002.00 | 2,141.00 | 00:00:00 | | 2008-04-02 | 922,500 | 2,155.00 | 2,163.00 | 2,117.00 | 2,151.00 | 00:00:00 | | 2008-04-03 | 1,523,600 | 2,149.00 | 2,155.00 | 2,026.00 | 2,040.00 | 00:00:00 | | 2008-04-04 | 1,438,600 | 2,054.00 | 2,072.00 | 2,029.00 | 2,047.00 | 00:00:00 | | 2008-04-07 | 1,329,800 | 2,060.00 | 2,075.00 | 2,040.00 | 2,049.00 | 00:00:00 | | 2008-04-08 | 1,525,000 | 2,047.00 | 2,067.00 | 2,024.00 | 2,067.00 | 00:00:00 | | 2008-04-09 | 1,214,900 | 2,061.00 | 2,061.00 | 2,014.00 | 2,020.00 | 00:00:00 | | 2008-04-10 | 2,138,800 | 2,018.00 | 2,033.00 | 1,973.00 | 2,020.00 | 00:00:00 | | 2008-04-11 | 1,707,200 | 2,045.00 | 2,045.00 | 1,984.00 | 2,002.00 | 00:00:00 | | 2008-04-14 | 879,600 | 1,985.00 | 2,008.00 | 1,975.00 | 1,977.00 | 00:00:00 | | 2008-04-15 | 776,000 | 1,983.00 | 2,010.00 | 1,962.00 | 1,975.00 | 00:00:00 | | 2008-04-16 | 1,095,700 | 1,996.00 | 2,031.00 | 1,977.00 | 2,029.00 | 00:00:00 | | 2008-04-17 | 953,600 | 2,025.00 | 2,058.00 | 2,025.00 | 2,042.00 | 00:00:00 | | 2008-04-18 | 974,700 | 2,060.00 | 2,115.00 | 2,046.00 | 2,103.00 | 00:00:00 | | 2008-04-21 | 941,200 | 2,101.00 | 2,129.00 | 2,078.00 | 2,093.00 | 00:00:00 | | 2008-04-22 | 1,207,200 | 2,073.00 | 2,077.00 | 2,004.00 | 2,010.00 | 00:00:00 | | 2008-04-23 | 2,880,600 | 1,979.00 | 1,979.00 | 1,925.00 | 1,954.00 | 00:00:00 | | 2008-04-24 | 2,523,100 | 1,943.00 | 1,951.00 | 1,871.00 | 1,934.00 | 00:00:00 | | 2008-04-25 | 1,585,100 | 1,942.00 | 1,962.00 | 1,909.00 | 1,915.00 | 00:00:00 | | 2008-04-28 | 891,900 | 1,923.00 | 1,943.00 | 1,915.00 | 1,928.00 | 00:00:00 | | 2008-04-29 | 1,026,300 | 1,924.00 | 1,949.00 | 1,914.00 | 1,941.00 | 00:00:00 | | 2008-04-30 | 1,660,700 | 1,937.00 | 1,994.00 | 1,919.00 | 1,984.00 | 00:00:00 | | 2008-05-01 | 655,100 | 1,975.00 | 2,039.00 | 1,939.00 | 2,029.00 | 00:00:00 | | 2008-05-02 | 1,774,300 | 2,038.00 | 2,090.00 | 2,005.00 | 2,075.00 | 00:00:00 | | 2008-05-06 | 1,221,500 | 2,063.00 | 2,063.00 | 2,005.00 | 2,015.00 | 00:00:00 | | 2008-05-07 | 928,600 | 2,028.00 | 2,079.00 | 2,017.00 | 2,069.00 | 00:00:00 | | 2008-05-08 | 854,300 | 2,046.00 | 2,050.00 | 2,021.00 | 2,042.00 | 00:00:00 | | 2008-05-09 | 827,400 | 2,035.00 | 2,035.00 | 1,986.00 | 2,019.00 | 00:00:00 | | 2008-05-12 | 440,500 | 2,029.00 | 2,040.00 | 2,010.00 | 2,024.00 | 00:00:00 | | 2008-05-13 | 1,084,300 | 2,043.00 | 2,067.00 | 2,012.00 | 2,040.00 | 00:00:00 | | 2008-05-14 | 1,640,900 | 2,048.00 | 2,048.00 | 1,973.00 | 1,981.00 | 00:00:00 | | 2008-05-15 | 1,144,900 | 1,970.00 | 1,998.00 | 1,970.00 | 1,986.00 | 00:00:00 | | 2008-05-16 | 1,461,500 | 2,006.00 | 2,040.00 | 1,994.00 | 2,004.00 | 00:00:00 | | 2008-05-19 | 1,484,300 | 2,018.00 | 2,018.00 | 1,981.00 | 2,004.00 | 00:00:00 | | 2008-05-20 | 1,763,400 | 1,983.00 | 2,018.00 | 1,928.00 | 1,935.00 | 00:00:00 | | 2008-05-21 | 2,676,400 | 1,921.00 | 1,940.00 | 1,831.00 | 1,853.00 | 00:00:00 | | 2008-05-22 | 1,891,300 | 1,841.00 | 1,871.00 | 1,809.00 | 1,860.00 | 00:00:00 | | 2008-05-23 | 1,037,200 | 1,864.00 | 1,864.00 | 1,816.00 | 1,816.00 | 00:00:00 | | 2008-05-27 | 910,200 | 1,819.00 | 1,861.00 | 1,804.00 | 1,842.00 | 00:00:00 | | 2008-05-28 | 1,968,300 | 1,856.00 | 1,910.00 | 1,851.00 | 1,894.00 | 00:00:00 | | 2008-05-29 | 1,574,500 | 1,899.00 | 1,899.00 | 1,852.00 | 1,865.00 | 00:00:00 | | 2008-05-30 | 1,655,600 | 1,880.00 | 1,945.00 | 1,873.00 | 1,918.00 | 00:00:00 | | 2008-06-02 | 1,484,000 | 1,922.00 | 1,939.00 | 1,895.00 | 1,929.00 | 00:00:00 | | 2008-06-03 | 1,179,700 | 1,920.00 | 1,940.00 | 1,888.00 | 1,897.00 | 00:00:00 | | 2008-06-04 | 1,205,300 | 1,884.00 | 1,936.00 | 1,854.00 | 1,927.00 | 00:00:00 | | 2008-06-05 | 1,012,300 | 1,924.00 | 1,949.00 | 1,904.00 | 1,941.00 | 00:00:00 | | 2008-06-06 | 1,291,800 | 1,950.00 | 1,950.00 | 1,842.00 | 1,846.00 | 00:00:00 | | 2008-06-10 | 1,351,400 | 1,797.00 | 1,838.00 | 1,785.00 | 1,825.00 | 00:00:00 | | 2008-06-11 | 1,629,000 | 1,829.00 | 1,864.00 | 1,786.00 | 1,788.00 | 00:00:00 | | 2008-06-12 | 1,387,300 | 1,780.00 | 1,836.00 | 1,755.00 | 1,833.00 | 00:00:00 | | 2008-06-13 | 1,600,100 | 1,820.00 | 1,855.00 | 1,787.00 | 1,832.00 | 00:00:00 | | 2008-06-16 | 1,422,500 | 1,835.00 | 1,837.00 | 1,767.00 | 1,790.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
