NYSE, CCL End of Day and Historical Stock Data [Carnival Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCL:

08 Aug 25 16:22

LAST: 28.37	CHANGE: 0.64	OPEN: 29.10	HIGH: 29.14	ASK: 64.14	VOLUME: 17.96M
LAST: 28.37	CHG(%): 2.21	PREV: 29.01	LOW: 28.32	BID: 62.01

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	29.10	29.14	28.32	28.37	18.06M
07 Aug 25	29.61	29.71	28.64	29.01	15.56M
06 Aug 25	29.43	29.46	29.08	29.24	11.52M
05 Aug 25	29.98	30.00	28.93	29.28	12.02M
04 Aug 25	29.46	29.87	29.36	29.72	15.61M
01 Aug 25	29.04	29.19	28.07	29.07	26.99M
31 Jul 25	30.64	30.92	29.71	29.77	23.14M
30 Jul 25	29.94	30.43	29.67	30.14	25.73M
29 Jul 25	29.52	29.89	29.00	29.70	22.57M
28 Jul 25	29.83	29.88	29.48	29.73	15.43M

COMPANY PROFILE

Name:
About:	Carnival Corporation is incorporated in Panama, and Carnival plc is incorporated in England and Wales. Carnival Corporation and Carnival plc operate a dual listed company (?DLC?), whereby the businesses of Carnival Corporation and Carnival plc are combined through a number of contracts and through provisions in Carnival Corporation?s articles of incorporation and by-laws and Carnival plc?s memorandum of association and articles of association. Carnival Corporation and Carnival plc are both public companies, with separate stock exchange listings and their own shareholders. Although the two companies have retained their separate legal identities, they operate as if they are a single economic enterprise, with a single executive management team, and have identical Boards of Directors. See Note 3, ?DLC Structure? to our Consolidated Financial Statements in Exhibit 13 to this Form 10-K. ...
Sector:	Consumer Services
Industry:	Marine Transportation
CUSIP:	143658300
CIK:	0815097

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.57
PEG Ratio:	1.39
EPS Ratio:	1.91
DivYield:	2.72
PtB:	3.90
PtS:	2.79
EBITDA:	5.09B
Shares:	1.167B
Market Cap:	33.119B
52wk range:	14.08 - 31.01

TECHNICALS

MA5:	29.12
MA20:	29.52
MA50:	27.19
MA200:	24.02
STO9:	3.06
RSI14:	37.09
WPR14:	-100.00
MTM14:	-1.52
ROC14:	-0.05
Week High:	30.00
Week Low:	28.32
Month High:	31.01
Month Low:	28.07