|
 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 | | 2012-04-11 | 937,300 | 1,900.00 | 1,936.00 | 1,889.00 | 1,925.00 | 00:00:00 | | 2012-04-12 | 605,200 | 1,927.00 | 1,963.00 | 1,924.00 | 1,961.00 | 00:00:00 | | 2012-04-13 | 835,600 | 1,954.00 | 1,964.00 | 1,922.00 | 1,942.00 | 00:00:00 | | 2012-04-16 | 408,800 | 1,932.00 | 1,957.00 | 1,931.00 | 1,942.00 | 00:00:00 | | 2012-04-17 | 557,400 | 1,940.00 | 1,978.00 | 1,940.00 | 1,974.00 | 00:00:00 | | 2012-04-18 | 495,600 | 1,976.00 | 1,984.00 | 1,950.00 | 1,973.00 | 00:00:00 | | 2012-04-19 | 489,100 | 1,982.00 | 2,015.00 | 1,982.00 | 1,995.00 | 00:00:00 | | 2012-04-20 | 1,673,800 | 2,002.00 | 2,038.00 | 1,968.00 | 1,979.00 | 00:00:00 | | 2012-04-23 | 612,200 | 1,972.00 | 1,972.00 | 1,928.00 | 1,944.00 | 00:00:00 | | 2012-04-24 | 382,800 | 1,949.00 | 1,966.00 | 1,944.00 | 1,964.00 | 00:00:00 | | 2012-04-25 | 436,900 | 1,976.00 | 2,002.00 | 1,973.00 | 1,990.00 | 00:00:00 | | 2012-04-26 | 420,300 | 1,997.00 | 2,004.00 | 1,976.00 | 2,000.00 | 00:00:00 | | 2012-04-27 | 1,130,900 | 1,990.00 | 2,059.00 | 1,980.00 | 2,050.00 | 00:00:00 | | 2012-04-30 | 651,300 | 2,053.00 | 2,058.00 | 1,995.00 | 2,003.00 | 00:00:00 | | 2012-05-01 | 227,400 | 1,997.00 | 2,047.00 | 1,997.00 | 2,040.00 | 00:00:00 | | 2012-05-02 | 496,200 | 2,051.00 | 2,051.00 | 2,006.00 | 2,029.00 | 00:00:00 | | 2012-05-03 | 442,000 | 2,042.00 | 2,061.00 | 2,011.00 | 2,018.00 | 00:00:00 | | 2012-05-04 | 789,400 | 2,012.00 | 2,017.00 | 1,980.00 | 1,983.00 | 00:00:00 | | 2012-05-08 | 906,200 | 1,994.00 | 2,010.00 | 1,955.00 | 1,958.00 | 00:00:00 | | 2012-05-09 | 760,300 | 1,960.00 | 1,965.00 | 1,918.00 | 1,941.00 | 00:00:00 | | 2012-05-10 | 719,000 | 1,948.00 | 1,972.00 | 1,930.00 | 1,962.00 | 00:00:00 | | 2012-05-11 | 664,900 | 1,959.00 | 2,009.00 | 1,948.00 | 2,002.00 | 00:00:00 | | 2012-05-14 | 490,200 | 1,986.00 | 1,990.00 | 1,956.40 | 1,967.00 | 00:00:00 | | 2012-05-16 | 681,700 | 2,008.00 | 2,049.00 | 1,996.00 | 2,029.00 | 00:00:00 | | 2012-05-17 | 788,100 | 2,039.00 | 2,087.00 | 2,011.00 | 2,018.00 | 00:00:00 | | 2012-05-18 | 569,100 | 1,993.00 | 2,018.00 | 1,969.00 | 1,969.00 | 00:00:00 | | 2012-05-21 | 717,200 | 1,963.00 | 1,998.00 | 1,939.00 | 1,992.00 | 00:00:00 | | 2012-05-22 | 786,800 | 2,023.00 | 2,081.00 | 2,023.00 | 2,077.00 | 00:00:00 | | 2012-05-23 | 675,300 | 2,049.00 | 2,055.00 | 2,030.00 | 2,039.00 | 00:00:00 | | 2012-05-24 | 909,300 | 2,057.00 | 2,085.68 | 2,030.00 | 2,061.00 | 00:00:00 | | 2012-05-25 | 647,300 | 2,068.00 | 2,105.00 | 2,065.00 | 2,086.00 | 00:00:00 | | 2012-05-28 | 209,200 | 2,100.00 | 2,105.00 | 2,083.00 | 2,090.00 | 00:00:00 | | 2012-05-29 | 629,900 | 2,100.00 | 2,117.77 | 2,055.00 | 2,085.00 | 00:00:00 | | 2012-05-30 | 822,500 | 2,079.00 | 2,081.00 | 2,056.00 | 2,077.00 | 00:00:00 | | 2012-05-31 | 791,400 | 2,074.00 | 2,090.17 | 2,070.00 | 2,086.00 | 00:00:00 | | 2012-06-01 | 724,800 | 2,098.00 | 2,100.00 | 2,057.00 | 2,062.00 | 00:00:00 | | 2012-06-06 | 836,000 | 2,024.00 | 2,080.00 | 2,023.00 | 2,076.00 | 00:00:00 | | 2012-06-07 | 721,000 | 2,088.00 | 2,119.00 | 2,075.00 | 2,109.00 | 00:00:00 | | 2012-06-08 | 523,300 | 2,089.00 | 2,127.00 | 2,088.00 | 2,123.00 | 00:00:00 | | 2012-06-11 | 941,500 | 2,169.00 | 2,174.00 | 2,116.00 | 2,121.00 | 00:00:00 | | 2012-06-12 | 762,600 | 2,125.00 | 2,153.00 | 2,105.00 | 2,153.00 | 00:00:00 | | 2012-06-13 | 933,500 | 2,168.00 | 2,188.00 | 2,146.00 | 2,183.00 | 00:00:00 | | 2012-06-14 | 838,900 | 2,177.00 | 2,185.00 | 2,155.00 | 2,176.00 | 00:00:00 | | 2012-06-15 | 3,389,800 | 2,186.00 | 2,227.00 | 2,178.00 | 2,219.00 | 00:00:00 | | 2012-06-18 | 657,900 | 2,256.00 | 2,256.00 | 2,192.00 | 2,217.00 | 00:00:00 | | 2012-06-19 | 885,600 | 2,230.00 | 2,254.00 | 2,221.12 | 2,233.00 | 00:00:00 | | 2012-06-20 | 726,200 | 2,247.00 | 2,279.00 | 2,231.00 | 2,278.00 | 00:00:00 | | 2012-06-21 | 868,900 | 2,274.00 | 2,303.00 | 2,262.00 | 2,266.00 | 00:00:00 | | 2012-06-22 | 2,382,700 | 2,257.00 | 2,321.00 | 2,162.00 | 2,174.00 | 00:00:00 | | 2012-06-25 | 991,600 | 2,183.00 | 2,183.00 | 2,152.00 | 2,154.00 | 00:00:00 | | 2012-06-26 | 735,400 | 2,147.00 | 2,165.00 | 2,131.00 | 2,155.00 | 00:00:00 | | 2012-06-27 | 1,087,200 | 2,159.00 | 2,166.00 | 2,129.00 | 2,151.00 | 00:00:00 | | 2012-06-28 | 625,200 | 2,161.00 | 2,171.00 | 2,139.48 | 2,162.00 | 00:00:00 | | 2012-06-29 | 697,900 | 2,200.00 | 2,217.00 | 2,181.00 | 2,182.00 | 00:00:00 | | 2012-07-02 | 565,500 | 2,179.00 | 2,201.00 | 2,174.00 | 2,185.00 | 00:00:00 | | 2012-07-03 | 551,700 | 2,185.00 | 2,202.00 | 2,181.00 | 2,197.00 | 00:00:00 | | 2012-07-04 | 447,000 | 2,179.00 | 2,240.00 | 2,179.00 | 2,225.00 | 00:00:00 | | 2012-07-05 | 554,300 | 2,223.00 | 2,224.00 | 2,188.00 | 2,203.00 | 00:00:00 | | 2012-07-06 | 431,800 | 2,194.00 | 2,214.00 | 2,176.00 | 2,177.00 | 00:00:00 | | 2012-07-09 | 683,400 | 2,186.00 | 2,196.00 | 2,159.00 | 2,161.00 | 00:00:00 | | 2012-07-10 | 324,000 | 2,171.00 | 2,192.00 | 2,164.00 | 2,174.00 | 00:00:00 | | 2012-07-11 | 340,200 | 2,159.00 | 2,161.00 | 2,137.00 | 2,147.00 | 00:00:00 | | 2012-07-12 | 573,400 | 2,138.00 | 2,140.00 | 2,114.00 | 2,139.00 | 00:00:00 | | 2012-07-13 | 488,800 | 2,130.00 | 2,140.00 | 2,114.00 | 2,121.00 | 00:00:00 | | 2012-07-16 | 337,000 | 2,120.00 | 2,137.00 | 2,103.00 | 2,115.00 | 00:00:00 | | 2012-07-17 | 528,200 | 2,124.00 | 2,138.00 | 2,101.00 | 2,108.00 | 00:00:00 | | 2012-07-18 | 594,200 | 2,112.00 | 2,128.00 | 2,104.00 | 2,120.00 | 00:00:00 | | 2012-07-19 | 606,300 | 2,125.00 | 2,154.00 | 2,115.00 | 2,151.00 | 00:00:00 | | 2012-07-20 | 657,200 | 2,136.00 | 2,158.00 | 2,133.00 | 2,136.00 | 00:00:00 | | 2012-07-23 | 336,500 | 2,118.00 | 2,121.00 | 2,081.00 | 2,103.00 | 00:00:00 | | 2012-07-24 | 286,700 | 2,107.00 | 2,110.00 | 2,088.00 | 2,090.00 | 00:00:00 | | 2012-07-25 | 461,300 | 2,086.00 | 2,121.00 | 2,076.00 | 2,117.00 | 00:00:00 | | 2012-07-26 | 1,656,200 | 2,120.00 | 2,154.00 | 2,064.00 | 2,083.00 | 00:00:00 | | 2012-07-27 | 600,500 | 2,106.00 | 2,142.00 | 2,106.00 | 2,134.00 | 00:00:00 | | 2012-07-30 | 247,700 | 2,157.00 | 2,183.00 | 2,153.00 | 2,183.00 | 00:00:00 | | 2012-07-31 | 486,700 | 2,171.00 | 2,174.00 | 2,147.00 | 2,148.00 | 00:00:00 | | 2012-08-01 | 300,500 | 2,146.00 | 2,177.00 | 2,138.00 | 2,176.00 | 00:00:00 | | 2012-08-02 | 479,900 | 2,180.00 | 2,209.00 | 2,155.00 | 2,160.00 | 00:00:00 | | 2012-08-03 | 391,600 | 2,170.00 | 2,190.00 | 2,145.00 | 2,184.00 | 00:00:00 | | 2012-08-06 | 281,400 | 2,189.00 | 2,208.00 | 2,179.02 | 2,194.00 | 00:00:00 | | 2012-08-07 | 443,400 | 2,196.00 | 2,207.28 | 2,178.00 | 2,205.00 | 00:00:00 | | 2012-08-08 | 313,200 | 2,193.00 | 2,197.38 | 2,177.00 | 2,195.00 | 00:00:00 | | 2012-08-09 | 349,300 | 2,200.00 | 2,200.00 | 2,171.00 | 2,190.00 | 00:00:00 | | 2012-08-10 | 271,800 | 2,195.00 | 2,196.00 | 2,174.00 | 2,186.00 | 00:00:00 | | 2012-08-14 | 730,600 | 2,184.00 | 2,193.00 | 2,174.72 | 2,182.00 | 00:00:00 | | 2012-08-15 | 1,103,800 | 2,183.00 | 2,208.00 | 2,175.52 | 2,191.00 | 00:00:00 | | 2012-08-16 | 650,000 | 2,186.00 | 2,191.00 | 2,148.00 | 2,156.00 | 00:00:00 | | 2012-08-17 | 675,100 | 2,162.00 | 2,180.00 | 2,151.00 | 2,170.00 | 00:00:00 | | 2012-08-20 | 417,500 | 2,176.00 | 2,185.00 | 2,150.00 | 2,179.00 | 00:00:00 | | 2012-08-21 | 471,500 | 2,185.00 | 2,195.00 | 2,164.00 | 2,188.00 | 00:00:00 | | 2012-08-22 | 517,800 | 2,170.00 | 2,170.90 | 2,130.00 | 2,138.00 | 00:00:00 | | 2012-08-23 | 363,200 | 2,148.00 | 2,152.75 | 2,121.00 | 2,122.00 | 00:00:00 | | 2012-08-24 | 326,900 | 2,126.00 | 2,126.00 | 2,080.00 | 2,092.00 | 00:00:00 | | 2012-08-27 | 0 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 00:00:00 | | 2012-08-28 | 1,038,700 | 2,130.00 | 2,177.00 | 2,111.00 | 2,170.00 | 00:00:00 | | 2012-08-29 | 520,300 | 2,173.00 | 2,194.00 | 2,160.50 | 2,184.00 | 00:00:00 | | 2012-08-30 | 374,700 | 2,175.00 | 2,190.00 | 2,170.27 | 2,185.00 | 00:00:00 | | 2012-08-31 | 621,400 | 2,181.00 | 2,182.00 | 2,150.00 | 2,159.00 | 00:00:00 | | 2012-09-03 | 366,200 | 2,148.00 | 2,166.46 | 2,134.00 | 2,156.00 | 00:00:00 | | 2012-09-04 | 739,100 | 2,162.00 | 2,162.00 | 2,124.00 | 2,127.00 | 00:00:00 | | 2012-09-05 | 354,100 | 2,131.00 | 2,159.00 | 2,131.00 | 2,147.00 | 00:00:00 | | 2012-09-06 | 725,100 | 2,149.00 | 2,195.00 | 2,141.00 | 2,195.00 | 00:00:00 | | 2012-09-07 | 603,200 | 2,209.00 | 2,248.00 | 2,197.00 | 2,245.00 | 00:00:00 | | 2012-09-10 | 461,700 | 2,250.00 | 2,281.00 | 2,244.00 | 2,265.00 | 00:00:00 | | 2012-09-11 | 628,600 | 2,258.00 | 2,268.00 | 2,248.00 | 2,261.00 | 00:00:00 | | 2012-09-12 | 503,400 | 2,267.00 | 2,280.85 | 2,239.00 | 2,239.00 | 00:00:00 | | 2012-09-13 | 1,172,600 | 2,235.00 | 2,274.31 | 2,220.00 | 2,250.00 | 00:00:00 | | 2012-09-14 | 885,900 | 2,287.00 | 2,296.00 | 2,261.00 | 2,281.00 | 00:00:00 | | 2012-09-17 | 445,000 | 2,278.00 | 2,301.00 | 2,260.00 | 2,267.00 | 00:00:00 | | 2012-09-18 | 440,800 | 2,260.00 | 2,270.00 | 2,247.00 | 2,263.00 | 00:00:00 | | 2012-09-19 | 430,300 | 2,273.00 | 2,297.00 | 2,255.00 | 2,294.00 | 00:00:00 | | 2012-09-20 | 522,400 | 2,282.00 | 2,299.00 | 2,268.00 | 2,283.00 | 00:00:00 | | 2012-09-21 | 760,100 | 2,284.00 | 2,301.00 | 2,268.00 | 2,269.00 | 00:00:00 | | 2012-09-24 | 804,700 | 2,262.00 | 2,275.00 | 2,253.00 | 2,266.00 | 00:00:00 | | 2012-09-25 | 2,020,900 | 2,260.00 | 2,373.00 | 2,250.00 | 2,342.00 | 00:00:00 | | 2012-09-27 | 775,400 | 2,303.00 | 2,319.00 | 2,268.00 | 2,276.00 | 00:00:00 | | 2012-09-28 | 1,209,700 | 2,274.00 | 2,301.00 | 2,274.00 | 2,283.00 | 00:00:00 | | 2012-10-01 | 549,200 | 2,288.00 | 2,312.00 | 2,277.00 | 2,294.00 | 00:00:00 | | 2012-10-02 | 503,900 | 2,282.00 | 2,294.00 | 2,264.00 | 2,272.00 | 00:00:00 | | 2012-10-03 | 851,600 | 2,270.00 | 2,316.00 | 2,257.00 | 2,313.00 | 00:00:00 | | 2012-10-04 | 1,060,700 | 2,321.00 | 2,373.00 | 2,320.00 | 2,350.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
