|
 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 | | 2011-10-18 | 455,200 | 2,130.00 | 2,188.00 | 2,114.00 | 2,176.00 | 00:00:00 | | 2011-10-19 | 465,200 | 2,204.00 | 2,208.00 | 2,172.00 | 2,187.00 | 00:00:00 | | 2011-10-20 | 394,200 | 2,159.00 | 2,202.00 | 2,150.00 | 2,160.00 | 00:00:00 | | 2011-10-21 | 731,900 | 2,179.00 | 2,273.00 | 2,159.00 | 2,256.00 | 00:00:00 | | 2011-10-24 | 713,100 | 2,267.00 | 2,313.00 | 2,261.00 | 2,313.00 | 00:00:00 | | 2011-10-25 | 539,100 | 2,301.00 | 2,320.00 | 2,264.00 | 2,277.00 | 00:00:00 | | 2011-10-26 | 364,900 | 2,284.00 | 2,316.00 | 2,255.45 | 2,292.00 | 00:00:00 | | 2011-10-27 | 923,900 | 2,351.00 | 2,375.00 | 2,317.00 | 2,369.00 | 00:00:00 | | 2011-10-28 | 453,400 | 2,378.00 | 2,378.00 | 2,346.00 | 2,351.00 | 00:00:00 | | 2011-10-31 | 563,900 | 2,339.00 | 2,339.00 | 2,282.00 | 2,283.00 | 00:00:00 | | 2011-11-01 | 896,600 | 2,214.00 | 2,238.00 | 2,128.00 | 2,158.00 | 00:00:00 | | 2011-11-02 | 752,300 | 2,194.00 | 2,211.00 | 2,157.00 | 2,211.00 | 00:00:00 | | 2011-11-03 | 596,000 | 2,174.00 | 2,246.00 | 2,165.00 | 2,215.00 | 00:00:00 | | 2011-11-04 | 368,900 | 2,237.00 | 2,237.00 | 2,175.00 | 2,183.00 | 00:00:00 | | 2011-11-07 | 555,500 | 2,169.00 | 2,237.00 | 2,153.00 | 2,205.00 | 00:00:00 | | 2011-11-08 | 756,100 | 2,195.00 | 2,266.00 | 2,185.00 | 2,210.00 | 00:00:00 | | 2011-11-09 | 665,800 | 2,226.00 | 2,231.00 | 2,154.00 | 2,163.00 | 00:00:00 | | 2011-11-10 | 476,800 | 2,108.00 | 2,169.13 | 2,107.00 | 2,146.00 | 00:00:00 | | 2011-11-11 | 354,800 | 2,144.00 | 2,194.00 | 2,136.00 | 2,186.00 | 00:00:00 | | 2011-11-14 | 227,900 | 2,208.00 | 2,216.00 | 2,164.00 | 2,185.00 | 00:00:00 | | 2011-11-15 | 382,900 | 2,164.00 | 2,190.00 | 2,136.00 | 2,156.00 | 00:00:00 | | 2011-11-16 | 734,100 | 2,157.00 | 2,190.00 | 2,132.00 | 2,145.00 | 00:00:00 | | 2011-11-17 | 1,177,000 | 2,125.00 | 2,116.00 | 2,048.30 | 2,052.00 | 00:00:00 | | 2011-11-18 | 743,400 | 2,033.00 | 2,095.00 | 2,043.00 | 2,086.00 | 00:00:00 | | 2011-11-21 | 1,074,700 | 2,075.00 | 2,086.00 | 2,046.00 | 2,075.00 | 00:00:00 | | 2011-11-22 | 818,400 | 2,090.00 | 2,063.75 | 2,038.00 | 2,040.00 | 00:00:00 | | 2011-11-23 | 796,400 | 2,007.00 | 2,021.00 | 1,985.00 | 1,990.00 | 00:00:00 | | 2011-11-24 | 503,400 | 2,000.00 | 2,010.67 | 1,977.00 | 1,984.00 | 00:00:00 | | 2011-11-25 | 413,700 | 1,985.00 | 2,015.00 | 1,952.00 | 2,003.00 | 00:00:00 | | 2011-11-28 | 460,900 | 2,047.00 | 2,082.00 | 2,013.00 | 2,066.00 | 00:00:00 | | 2011-11-29 | 693,000 | 2,076.00 | 2,115.00 | 2,058.00 | 2,100.00 | 00:00:00 | | 2011-11-30 | 975,100 | 2,078.00 | 2,199.00 | 2,062.00 | 2,195.00 | 00:00:00 | | 2011-12-01 | 614,700 | 2,190.00 | 2,232.00 | 2,177.00 | 2,189.00 | 00:00:00 | | 2011-12-02 | 523,300 | 2,210.00 | 2,241.00 | 2,210.00 | 2,241.00 | 00:00:00 | | 2011-12-05 | 471,900 | 2,265.00 | 2,294.00 | 2,251.00 | 2,258.00 | 00:00:00 | | 2011-12-06 | 558,700 | 2,246.00 | 2,284.63 | 2,235.00 | 2,255.30 | 00:00:00 | | 2011-12-07 | 498,300 | 2,277.00 | 2,278.00 | 2,218.00 | 2,233.00 | 00:00:00 | | 2011-12-08 | 511,000 | 2,251.00 | 2,271.00 | 2,203.00 | 2,203.00 | 00:00:00 | | 2011-12-09 | 649,300 | 2,180.00 | 2,210.00 | 2,169.00 | 2,190.00 | 00:00:00 | | 2011-12-12 | 397,700 | 2,194.00 | 2,206.00 | 2,170.00 | 2,175.00 | 00:00:00 | | 2011-12-13 | 746,800 | 2,192.00 | 2,237.00 | 2,169.32 | 2,218.00 | 00:00:00 | | 2011-12-14 | 691,900 | 2,201.00 | 2,216.00 | 2,134.00 | 2,134.00 | 00:00:00 | | 2011-12-15 | 883,600 | 2,135.00 | 2,145.00 | 2,121.00 | 2,140.00 | 00:00:00 | | 2011-12-16 | 828,000 | 2,161.00 | 2,184.00 | 2,143.00 | 2,150.00 | 00:00:00 | | 2011-12-19 | 715,400 | 2,156.00 | 2,208.16 | 2,118.00 | 2,136.00 | 00:00:00 | | 2011-12-20 | 1,207,900 | 2,111.00 | 2,173.00 | 2,077.00 | 2,130.00 | 00:00:00 | | 2011-12-21 | 648,800 | 2,189.00 | 2,202.00 | 2,109.00 | 2,131.00 | 00:00:00 | | 2011-12-22 | 658,400 | 2,128.00 | 2,152.00 | 2,090.00 | 2,107.00 | 00:00:00 | | 2011-12-23 | 132,100 | 2,115.00 | 2,120.00 | 2,094.00 | 2,115.00 | 00:00:00 | | 2011-12-28 | 466,300 | 2,151.00 | 2,151.00 | 2,118.00 | 2,127.00 | 00:00:00 | | 2011-12-29 | 313,100 | 2,126.00 | 2,141.00 | 2,107.00 | 2,141.00 | 00:00:00 | | 2011-12-30 | 164,000 | 2,136.00 | 2,146.00 | 2,111.00 | 2,126.00 | 00:00:00 | | 2012-01-03 | 460,400 | 2,182.00 | 2,203.00 | 2,141.00 | 2,176.00 | 00:00:00 | | 2012-01-04 | 583,000 | 2,165.00 | 2,177.00 | 2,136.00 | 2,147.00 | 00:00:00 | | 2012-01-05 | 476,000 | 2,166.00 | 2,177.00 | 2,125.00 | 2,145.00 | 00:00:00 | | 2012-01-06 | 493,500 | 2,156.00 | 2,187.00 | 2,150.00 | 2,166.00 | 00:00:00 | | 2012-01-09 | 330,100 | 2,164.00 | 2,174.00 | 2,140.00 | 2,153.00 | 00:00:00 | | 2012-01-10 | 601,600 | 2,170.00 | 2,197.00 | 2,160.00 | 2,193.00 | 00:00:00 | | 2012-01-11 | 843,900 | 2,194.00 | 2,275.00 | 2,190.00 | 2,256.00 | 00:00:00 | | 2012-01-12 | 649,100 | 2,261.00 | 2,306.00 | 2,251.00 | 2,284.00 | 00:00:00 | | 2012-01-13 | 665,300 | 2,300.00 | 2,314.37 | 2,237.00 | 2,248.00 | 00:00:00 | | 2012-01-16 | 6,314,800 | 1,800.00 | 1,906.62 | 1,600.00 | 1,878.00 | 00:00:00 | | 2012-01-17 | 3,208,900 | 1,900.00 | 1,909.07 | 1,845.99 | 1,909.00 | 00:00:00 | | 2012-01-18 | 2,472,700 | 1,911.00 | 1,980.09 | 1,898.15 | 1,971.00 | 00:00:00 | | 2012-01-19 | 2,635,000 | 1,996.00 | 2,035.00 | 1,985.00 | 2,017.00 | 00:00:00 | | 2012-01-20 | 2,858,900 | 2,042.00 | 2,047.92 | 1,955.00 | 1,989.00 | 00:00:00 | | 2012-01-23 | 1,880,100 | 1,997.00 | 1,999.00 | 1,935.00 | 1,979.00 | 00:00:00 | | 2012-01-24 | 711,200 | 1,969.00 | 1,990.00 | 1,955.00 | 1,990.00 | 00:00:00 | | 2012-01-25 | 953,900 | 1,996.00 | 2,004.00 | 1,935.00 | 1,943.00 | 00:00:00 | | 2012-01-26 | 876,100 | 1,945.00 | 1,953.87 | 1,895.00 | 1,901.00 | 00:00:00 | | 2012-01-27 | 929,100 | 1,896.00 | 1,942.64 | 1,894.00 | 1,920.00 | 00:00:00 | | 2012-01-30 | 1,340,100 | 1,916.00 | 1,917.00 | 1,865.00 | 1,910.00 | 00:00:00 | | 2012-01-31 | 1,151,100 | 1,917.00 | 1,926.00 | 1,878.00 | 1,890.00 | 00:00:00 | | 2012-02-01 | 1,206,400 | 1,895.00 | 1,917.00 | 1,888.00 | 1,906.00 | 00:00:00 | | 2012-02-02 | 1,823,500 | 1,916.00 | 1,936.00 | 1,846.00 | 1,928.00 | 00:00:00 | | 2012-02-03 | 903,400 | 1,931.00 | 2,002.00 | 1,918.00 | 1,991.00 | 00:00:00 | | 2012-02-06 | 919,800 | 1,991.00 | 1,998.00 | 1,974.00 | 1,992.00 | 00:00:00 | | 2012-02-07 | 449,400 | 1,994.00 | 2,000.00 | 1,971.72 | 1,999.00 | 00:00:00 | | 2012-02-08 | 518,900 | 2,000.00 | 2,000.00 | 1,963.00 | 1,980.00 | 00:00:00 | | 2012-02-09 | 413,300 | 1,988.00 | 2,005.95 | 1,975.00 | 1,977.00 | 00:00:00 | | 2012-02-10 | 444,100 | 1,978.00 | 1,995.00 | 1,962.00 | 1,962.00 | 00:00:00 | | 2012-02-13 | 847,900 | 1,975.00 | 1,982.22 | 1,903.00 | 1,913.00 | 00:00:00 | | 2012-02-14 | 1,139,400 | 1,919.00 | 1,937.00 | 1,896.00 | 1,914.00 | 00:00:00 | | 2012-02-15 | 350,300 | 1,934.00 | 1,948.00 | 1,912.00 | 1,920.00 | 00:00:00 | | 2012-02-16 | 614,000 | 1,912.00 | 1,935.00 | 1,889.00 | 1,927.00 | 00:00:00 | | 2012-02-17 | 635,500 | 1,931.00 | 1,965.22 | 1,931.00 | 1,939.00 | 00:00:00 | | 2012-02-20 | 503,800 | 1,944.00 | 1,990.00 | 1,939.00 | 1,981.00 | 00:00:00 | | 2012-02-21 | 918,600 | 1,983.00 | 1,983.00 | 1,934.00 | 1,942.00 | 00:00:00 | | 2012-02-22 | 931,000 | 1,924.00 | 1,930.00 | 1,890.00 | 1,903.00 | 00:00:00 | | 2012-02-23 | 532,900 | 1,896.00 | 1,909.00 | 1,872.00 | 1,897.00 | 00:00:00 | | 2012-02-24 | 550,300 | 1,904.00 | 1,907.00 | 1,860.00 | 1,872.00 | 00:00:00 | | 2012-02-27 | 906,000 | 1,862.00 | 1,862.00 | 1,820.00 | 1,841.00 | 00:00:00 | | 2012-02-28 | 1,115,700 | 1,841.00 | 1,851.00 | 1,816.00 | 1,849.00 | 00:00:00 | | 2012-02-29 | 1,031,400 | 1,849.00 | 1,869.00 | 1,841.00 | 1,848.00 | 00:00:00 | | 2012-03-01 | 1,069,600 | 1,851.00 | 1,924.00 | 1,837.00 | 1,920.00 | 00:00:00 | | 2012-03-02 | 872,800 | 1,910.00 | 1,924.15 | 1,895.00 | 1,921.00 | 00:00:00 | | 2012-03-05 | 1,136,700 | 1,908.00 | 1,918.00 | 1,866.00 | 1,869.00 | 00:00:00 | | 2012-03-06 | 925,300 | 1,868.00 | 1,871.00 | 1,831.00 | 1,844.00 | 00:00:00 | | 2012-03-07 | 759,400 | 1,842.00 | 1,885.00 | 1,842.00 | 1,876.00 | 00:00:00 | | 2012-03-08 | 1,119,900 | 1,899.00 | 1,936.00 | 1,894.00 | 1,928.00 | 00:00:00 | | 2012-03-09 | 2,229,600 | 1,936.00 | 1,996.00 | 1,882.00 | 1,919.00 | 00:00:00 | | 2012-03-12 | 1,361,000 | 1,923.00 | 1,989.00 | 1,911.00 | 1,947.00 | 00:00:00 | | 2012-03-13 | 868,100 | 1,967.00 | 2,007.00 | 1,954.00 | 2,000.00 | 00:00:00 | | 2012-03-14 | 1,295,200 | 2,007.00 | 2,053.00 | 2,007.00 | 2,020.00 | 00:00:00 | | 2012-03-15 | 839,600 | 2,021.00 | 2,062.00 | 2,013.00 | 2,053.00 | 00:00:00 | | 2012-03-16 | 1,299,100 | 2,050.00 | 2,090.00 | 2,037.00 | 2,048.00 | 00:00:00 | | 2012-03-19 | 472,000 | 2,045.00 | 2,056.00 | 2,012.00 | 2,047.00 | 00:00:00 | | 2012-03-20 | 710,200 | 2,038.00 | 2,051.00 | 2,022.00 | 2,035.00 | 00:00:00 | | 2012-03-21 | 430,900 | 2,039.00 | 2,054.00 | 2,022.00 | 2,031.00 | 00:00:00 | | 2012-03-23 | 664,200 | 2,020.00 | 2,044.00 | 1,996.00 | 2,013.00 | 00:00:00 | | 2012-03-26 | 645,600 | 2,024.00 | 2,041.00 | 2,009.00 | 2,037.00 | 00:00:00 | | 2012-03-27 | 576,000 | 2,045.00 | 2,064.00 | 2,021.00 | 2,026.00 | 00:00:00 | | 2012-03-28 | 482,000 | 2,020.00 | 2,040.00 | 2,010.00 | 2,027.00 | 00:00:00 | | 2012-03-29 | 743,600 | 2,026.00 | 2,026.00 | 1,985.00 | 1,988.00 | 00:00:00 | | 2012-03-30 | 574,100 | 1,991.00 | 2,014.00 | 1,991.00 | 1,998.00 | 00:00:00 | | 2012-04-02 | 633,100 | 2,009.00 | 2,011.00 | 1,980.00 | 2,006.00 | 00:00:00 | | 2012-04-03 | 654,300 | 2,006.00 | 2,024.00 | 1,991.00 | 1,999.00 | 00:00:00 | | 2012-04-04 | 2,241,200 | 1,990.00 | 1,999.00 | 1,919.00 | 1,925.00 | 00:00:00 | | 2012-04-05 | 786,500 | 1,928.00 | 1,935.00 | 1,894.00 | 1,919.00 | 00:00:00 | | 2012-04-10 | 599,700 | 1,918.00 | 1,933.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2012-04-11 | 937,300 | 1,900.00 | 1,936.00 | 1,889.00 | 1,925.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
