Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Corp (NY: CCL )

22.00 -0.16 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.33 17.34 16.47 16.48 43,749,660 -0.73(-4.24%)
Aug 28, 2020 16.58 17.34 16.23 17.21 51,079,100 +1.09(+6.76%)
Aug 27, 2020 15.67 16.68 15.65 16.12 48,022,040 +0.84(+5.50%)
Aug 26, 2020 15.70 15.78 15.19 15.28 24,396,152 -0.61(-3.84%)
Aug 25, 2020 16.29 16.39 15.33 15.89 38,513,200 -0.25(-1.55%)
Aug 24, 2020 15.02 16.21 14.65 16.14 56,334,660 +1.49(+10.17%)
Aug 21, 2020 14.47 14.93 14.44 14.65 18,797,300 +0.11(+0.76%)
Aug 20, 2020 14.35 14.72 14.17 14.54 19,948,472 -0.06(-0.41%)
Aug 19, 2020 14.42 15.17 14.25 14.60 26,603,668 +0.19(+1.32%)
Aug 18, 2020 14.68 14.90 14.26 14.41 24,718,176 -0.27(-1.84%)
Aug 17, 2020 15.40 15.44 14.68 14.68 33,302,504 -0.79(-5.11%)
Aug 14, 2020 15.02 15.72 14.86 15.47 20,937,000 +0.25(+1.64%)
Aug 13, 2020 15.00 15.75 14.91 15.22 21,400,600 +0.03(+0.20%)
Aug 12, 2020 16.20 16.23 14.81 15.19 35,901,444 -0.63(-3.98%)
Aug 11, 2020 16.49 16.52 15.62 15.82 54,125,116 +0.38(+2.46%)
Aug 10, 2020 14.37 15.47 14.34 15.44 41,905,600 +1.22(+8.58%)
Aug 07, 2020 13.62 14.32 13.33 14.22 36,316,300 +0.44(+3.19%)
Aug 06, 2020 13.45 14.02 13.30 13.78 85,099,088 -0.24(-1.71%)
Aug 05, 2020 14.20 14.27 13.67 14.02 24,235,120 +0.28(+2.04%)
Aug 04, 2020 13.10 13.99 13.07 13.74 24,127,316 +0.67(+5.13%)
Aug 03, 2020 13.48 13.54 12.83 13.07 34,950,448 -0.81(-5.84%)
Jul 31, 2020 14.22 14.35 13.72 13.88 20,665,700 -0.46(-3.21%)
Jul 30, 2020 14.23 14.52 14.01 14.34 15,882,581 -0.31(-2.12%)
Jul 29, 2020 14.47 14.70 14.09 14.65 19,392,612 +0.32(+2.23%)
Jul 28, 2020 13.81 14.59 13.75 14.33 31,298,014 +0.58(+4.22%)
Jul 27, 2020 14.61 14.63 13.62 13.75 37,420,556 -1.05(-7.09%)
Jul 24, 2020 14.59 15.35 14.46 14.80 26,712,200 +0.00(+0.00%)
Jul 23, 2020 15.01 15.38 14.51 14.80 32,397,716 -0.34(-2.25%)
Jul 22, 2020 15.10 15.34 14.97 15.14 17,632,570 -0.05(-0.33%)
Jul 21, 2020 15.27 15.48 15.01 15.19 24,695,408 +0.19(+1.27%)
Jul 20, 2020 15.56 15.95 14.91 15.00 25,144,272 -0.47(-3.04%)
Jul 17, 2020 15.64 15.99 15.23 15.47 28,130,900 -0.31(-1.96%)
Jul 16, 2020 16.44 16.62 15.78 15.78 42,248,296 -1.70(-9.73%)
Jul 15, 2020 16.13 17.56 15.93 17.48 72,407,616 +2.44(+16.22%)
Jul 14, 2020 14.97 15.18 14.60 15.04 31,199,196 -0.24(-1.57%)
Jul 13, 2020 16.48 16.70 15.25 15.28 41,299,568 -0.88(-5.45%)
Jul 10, 2020 14.47 16.27 14.30 16.16 61,894,000 +1.58(+10.84%)
Jul 09, 2020 15.85 16.00 14.50 14.58 40,127,648 -0.73(-4.77%)
Jul 08, 2020 14.53 15.48 14.27 15.31 29,941,244 +0.74(+5.08%)
Jul 07, 2020 15.16 15.40 14.56 14.57 31,106,478 -1.04(-6.66%)
Jul 06, 2020 16.04 16.22 15.11 15.61 34,161,480 -0.27(-1.70%)
Jul 02, 2020 17.05 17.17 15.80 15.88 30,023,300 -0.48(-2.93%)
Jul 01, 2020 16.94 17.83 16.19 16.36 37,197,180 -0.06(-0.37%)
Jun 30, 2020 16.55 16.71 15.85 16.42 25,253,392 -0.36(-2.15%)
Jun 29, 2020 15.52 16.80 14.92 16.78 36,008,360 +1.00(+6.34%)
Jun 26, 2020 16.21 16.35 15.16 15.78 36,855,900 -0.22(-1.38%)
Jun 25, 2020 15.22 16.24 15.11 16.00 37,356,112 +0.00(+0.00%)
Jun 24, 2020 17.03 17.28 15.66 16.00 46,991,624 -2.00(-11.11%)
Jun 23, 2020 17.50 18.04 17.12 18.00 33,826,480 +0.77(+4.47%)
Jun 22, 2020 17.36 17.65 16.54 17.23 44,400,216 -0.60(-3.37%)
Jun 19, 2020 19.30 19.35 17.48 17.83 54,899,000 -0.99(-5.26%)
Jun 18, 2020 17.96 19.55 17.80 18.82 60,038,856 -0.27(-1.41%)
Jun 17, 2020 19.32 19.80 18.67 19.09 44,526,168 -1.33(-6.51%)
Jun 16, 2020 21.82 21.85 19.61 20.42 58,516,832 +0.98(+5.04%)
Jun 15, 2020 18.14 19.82 17.95 19.44 59,050,764 -0.54(-2.70%)
Jun 12, 2020 19.81 20.20 18.53 19.98 65,140,100 +2.54(+14.56%)
Jun 11, 2020 17.29 18.99 16.75 17.44 78,935,752 -3.15(-15.30%)
Jun 10, 2020 22.20 22.47 19.50 20.59 82,676,728 -2.45(-10.63%)
Jun 09, 2020 23.88 23.90 21.93 23.04 72,391,600 -1.87(-7.51%)
Jun 08, 2020 24.57 25.27 23.41 24.91 106,919,064 +3.40(+15.81%)
Jun 05, 2020 22.30 22.94 21.05 21.51 113,521,000 +3.03(+16.40%)
Jun 04, 2020 17.36 19.06 16.66 18.48 85,944,752 +1.23(+7.13%)
Jun 03, 2020 16.71 17.65 16.57 17.25 52,971,620 +0.38(+2.25%)
Jun 02, 2020 17.33 17.48 16.56 16.87 41,572,120 +0.07(+0.42%)
Jun 01, 2020 15.98 17.08 15.87 16.80 42,543,084 +1.06(+6.73%)
May 29, 2020 15.23 15.92 15.00 15.74 50,358,400 -0.19(-1.19%)
May 28, 2020 17.34 17.40 15.73 15.93 60,845,112 -1.31(-7.60%)
May 27, 2020 18.16 18.16 16.12 17.24 88,346,472 +0.96(+5.90%)
May 26, 2020 15.94 16.52 15.82 16.28 59,170,296 +1.82(+12.59%)
May 22, 2020 14.92 15.18 14.15 14.46 29,208,000 -0.14(-0.96%)
May 21, 2020 13.90 15.13 13.90 14.60 50,474,032 +0.45(+3.18%)
May 20, 2020 14.62 14.69 13.83 14.15 40,087,168 +0.04(+0.28%)
May 19, 2020 14.61 14.82 13.63 14.11 51,305,356 -0.61(-4.14%)
May 18, 2020 14.10 15.07 13.92 14.72 79,869,272 +1.94(+15.18%)
May 15, 2020 12.13 13.10 11.95 12.78 36,812,700 +0.51(+4.16%)
May 14, 2020 11.67 12.62 11.00 12.27 56,141,080 +0.01(+0.08%)
May 13, 2020 13.00 13.01 11.89 12.26 57,189,800 -0.93(-7.05%)
May 12, 2020 14.11 14.22 13.16 13.19 35,434,952 -0.66(-4.77%)
May 11, 2020 14.07 14.29 13.64 13.85 36,892,880 -0.36(-2.53%)
May 08, 2020 14.07 14.39 13.65 14.21 41,587,400 +0.68(+5.03%)
May 07, 2020 12.98 13.74 12.98 13.53 39,629,252 +0.71(+5.54%)
May 06, 2020 13.51 13.59 12.58 12.82 50,393,608 -0.27(-2.06%)
May 05, 2020 14.25 14.89 12.93 13.09 89,265,152 -1.25(-8.72%)
May 04, 2020 13.12 14.58 12.75 14.34 74,650,136 +0.41(+2.94%)
May 01, 2020 14.90 15.30 13.72 13.93 63,622,500 -1.97(-12.39%)
Apr 30, 2020 16.26 16.69 15.18 15.90 87,630,576 -0.79(-4.73%)
Apr 29, 2020 15.76 16.83 15.63 16.69 111,620,576 +2.23(+15.42%)
Apr 28, 2020 13.96 14.67 13.36 14.46 90,316,216 +1.48(+11.40%)
Apr 27, 2020 12.06 13.24 12.00 12.98 54,757,596 +1.07(+8.98%)
Apr 24, 2020 12.25 12.35 11.62 11.91 39,106,100 -0.26(-2.14%)
Apr 23, 2020 11.69 12.39 11.65 12.17 46,749,108 +0.53(+4.55%)
Apr 22, 2020 12.08 12.18 11.38 11.64 38,576,908 -0.20(-1.69%)
Apr 21, 2020 11.79 12.30 11.62 11.84 40,573,768 -0.38(-3.11%)
Apr 20, 2020 12.08 12.56 11.86 12.22 41,222,520 -0.34(-2.71%)
Apr 17, 2020 12.71 12.77 12.26 12.56 60,675,100 +0.71(+5.99%)
Apr 16, 2020 12.14 12.29 11.37 11.85 59,163,644 -0.53(-4.28%)
Apr 15, 2020 11.89 12.43 11.57 12.38 55,717,112 -0.13(-1.04%)
Apr 14, 2020 12.46 13.19 12.17 12.51 79,656,896 +1.01(+8.78%)
Apr 13, 2020 11.77 11.82 10.95 11.50 77,324,448 -0.92(-7.41%)
Apr 09, 2020 12.67 13.73 11.92 12.42 145,266,496 +0.43(+3.59%)
Apr 08, 2020 11.86 12.19 11.36 11.99 107,824,048 +0.69(+6.11%)
Apr 07, 2020 12.35 12.95 11.05 11.30 185,202,224 +1.09(+10.68%)
Apr 06, 2020 9.280 10.96 9.140 10.21 195,383,440 +1.72(+20.26%)
Apr 03, 2020 8.290 8.740 8.020 8.490 124,436,096 +0.52(+6.52%)
Apr 02, 2020 8.250 8.530 7.800 7.970 261,951,104 -0.83(-9.43%)
Apr 01, 2020 12.60 12.61 8.610 8.800 181,586,960 -4.37(-33.18%)
Mar 31, 2020 10.95 14.55 10.95 13.17 112,091,136 +0.37(+2.89%)
Mar 30, 2020 13.44 13.47 11.71 12.80 46,140,604 -1.61(-11.17%)
Mar 27, 2020 16.00 16.16 14.05 14.41 64,592,300 -3.41(-19.14%)
Mar 26, 2020 15.50 19.14 15.05 17.82 97,512,320 +2.27(+14.60%)
Mar 25, 2020 15.05 17.07 13.12 15.55 77,984,120 +1.87(+13.67%)
Mar 24, 2020 14.06 16.68 13.10 13.68 64,945,648 +1.68(+14.00%)
Mar 23, 2020 11.27 12.45 10.61 12.00 52,481,700 +0.00(+0.00%)
Mar 20, 2020 11.09 13.81 10.60 12.00 80,096,304 +2.00(+20.00%)
Mar 19, 2020 9.130 10.40 8.600 10.00 52,642,360 +0.70(+7.53%)
Mar 18, 2020 11.16 11.55 7.900 9.300 69,826,128 -3.41(-26.83%)
Mar 17, 2020 14.77 14.89 12.08 12.71 41,571,680 -1.86(-12.77%)
Mar 16, 2020 15.05 17.90 14.50 14.57 50,727,960 -3.01(-17.12%)
Mar 13, 2020 18.34 18.46 15.01 17.58 55,565,700 +2.61(+17.43%)
Mar 12, 2020 17.91 22.50 14.70 14.97 47,731,612 -6.78(-31.17%)
Mar 11, 2020 22.89 23.70 20.41 21.75 38,248,412 -2.27(-9.45%)
Mar 10, 2020 23.51 24.18 20.19 24.02 45,519,180 +2.28(+10.49%)
Mar 09, 2020 24.44 24.75 21.51 21.74 33,735,640 -5.41(-19.93%)
Mar 06, 2020 26.91 29.30 26.10 27.15 29,767,800 -0.72(-2.58%)
Mar 05, 2020 30.91 30.91 27.65 27.87 33,060,916 -4.59(-14.14%)
Mar 04, 2020 32.25 32.46 30.90 32.46 19,495,272 +0.63(+1.98%)
Mar 03, 2020 33.02 33.34 31.16 31.83 19,717,120 -1.23(-3.72%)
Mar 02, 2020 32.71 33.06 31.25 33.06 19,712,604 -0.40(-1.20%)
Feb 28, 2020 31.23 33.50 31.06 33.46 24,868,100 +1.61(+5.05%)
Feb 27, 2020 32.65 33.70 30.19 31.85 31,482,092 -1.29(-3.89%)
Feb 26, 2020 36.17 36.19 32.38 33.14 23,492,236 -2.70(-7.53%)
Feb 25, 2020 38.00 38.11 35.67 35.84 16,151,594 -1.92(-5.08%)
Feb 24, 2020 39.38 39.75 37.76 37.76 15,428,792 -3.93(-9.43%)
Feb 21, 2020 42.19 42.19 41.65 41.69 8,009,800 -0.81(-1.91%)
Feb 20, 2020 42.62 42.86 42.19 42.50 5,340,521 -0.84(-1.94%)
Feb 19, 2020 42.56 43.44 42.53 43.34 4,622,565 +0.42(+0.98%)
Feb 18, 2020 42.60 42.97 42.53 42.92 6,245,372 +0.32(+0.75%)
Feb 14, 2020 43.07 43.12 42.50 42.60 3,998,000 -0.60(-1.39%)
Feb 13, 2020 43.26 43.60 42.76 43.20 6,662,242 -0.86(-1.95%)
Feb 12, 2020 43.23 44.44 43.08 44.06 6,845,076 +1.10(+2.56%)
Feb 11, 2020 42.11 43.29 42.04 42.96 5,806,135 +1.18(+2.82%)
Feb 10, 2020 42.08 42.40 41.67 41.78 4,824,970 -0.42(-1.00%)
Feb 07, 2020 42.98 43.03 41.98 42.20 11,253,001 -1.58(-3.61%)
Feb 06, 2020 44.63 44.82 43.74 43.78 4,530,608 -0.36(-0.82%)
Feb 05, 2020 44.36 45.04 43.92 44.14 6,671,465 +0.58(+1.33%)
Feb 04, 2020 44.22 44.41 43.38 43.56 6,156,681 +0.81(+1.89%)
Feb 03, 2020 43.75 44.11 42.10 42.75 8,341,544 -0.78(-1.79%)
Jan 31, 2020 44.99 45.16 43.21 43.53 11,796,300 -1.22(-2.73%)
Jan 30, 2020 43.76 45.79 43.76 44.75 14,853,863 -1.75(-3.76%)
Jan 29, 2020 46.36 46.97 46.27 46.50 3,407,535 +0.00(+0.00%)
Jan 28, 2020 45.80 46.85 45.38 46.50 7,155,102 +1.23(+2.72%)
Jan 27, 2020 45.40 46.14 44.73 45.27 8,098,320 -2.25(-4.73%)
Jan 24, 2020 49.14 49.30 47.12 47.52 6,470,700 -1.93(-3.90%)
Jan 23, 2020 49.03 49.61 48.13 49.45 6,305,142 -0.43(-0.86%)
Jan 22, 2020 50.68 51.04 49.74 49.88 5,107,400 -0.81(-1.60%)
Jan 21, 2020 51.38 51.38 50.30 50.69 12,098,910 -1.21(-2.33%)
Jan 17, 2020 51.45 51.94 51.31 51.90 6,560,500 +0.55(+1.07%)
Jan 16, 2020 50.59 51.36 50.46 51.35 4,772,687 +0.91(+1.80%)
Jan 15, 2020 50.51 50.94 50.10 50.44 3,656,045 +0.23(+0.46%)
Jan 14, 2020 49.43 50.28 49.36 50.21 4,406,133 +0.85(+1.72%)
Jan 13, 2020 49.10 49.65 48.82 49.36 4,041,739 +0.51(+1.04%)
Jan 10, 2020 49.26 49.58 48.80 48.85 4,362,500 -0.35(-0.71%)
Jan 09, 2020 49.14 49.29 48.93 49.20 2,588,897 +0.44(+0.90%)
Jan 08, 2020 48.50 49.03 48.43 48.76 5,021,359 +0.23(+0.47%)
Jan 07, 2020 48.14 48.67 48.13 48.53 5,748,161 +0.15(+0.31%)
Jan 06, 2020 49.35 49.40 48.27 48.38 6,696,388 -1.51(-3.03%)
Jan 03, 2020 50.05 50.40 49.56 49.89 4,892,300 -1.42(-2.77%)
Jan 02, 2020 51.35 51.67 50.72 51.31 4,200,997 +0.48(+0.94%)
Dec 31, 2019 51.03 51.13 50.74 50.83 3,130,900 -0.19(-0.37%)
Dec 30, 2019 51.64 51.69 50.94 51.02 2,568,524 -0.31(-0.60%)
Dec 27, 2019 51.62 51.74 51.19 51.33 2,093,400 +0.00(+0.00%)
Dec 26, 2019 51.00 51.45 50.76 51.33 3,217,130 +0.39(+0.77%)
Dec 24, 2019 51.40 51.62 50.74 50.94 2,142,200 -0.32(-0.62%)
Dec 23, 2019 50.32 51.27 50.15 51.26 5,965,350 +1.05(+2.09%)
Dec 20, 2019 48.90 51.21 48.26 50.21 15,870,400 +3.56(+7.63%)
Dec 19, 2019 46.69 47.03 46.57 46.65 4,477,364 +0.07(+0.15%)
Dec 18, 2019 46.95 47.16 46.57 46.58 6,584,378 -0.62(-1.31%)
Dec 17, 2019 46.76 47.31 46.54 47.20 3,246,173 +0.21(+0.45%)
Dec 16, 2019 48.06 48.06 46.86 46.99 4,590,125 -0.46(-0.97%)
Dec 13, 2019 47.16 47.99 47.11 47.45 6,957,500 +0.55(+1.17%)
Dec 12, 2019 45.88 46.96 45.76 46.90 5,271,623 +1.11(+2.42%)
Dec 11, 2019 45.46 45.91 45.38 45.79 2,839,048 +0.47(+1.04%)
Dec 10, 2019 45.06 45.41 44.88 45.32 3,698,270 -0.09(-0.20%)
Dec 09, 2019 45.07 45.52 44.95 45.41 3,205,461 +0.64(+1.43%)
Dec 06, 2019 44.87 45.12 44.72 44.77 3,682,400 +0.57(+1.29%)
Dec 05, 2019 44.40 44.50 43.87 44.20 3,152,065 +0.32(+0.73%)
Dec 04, 2019 43.55 44.34 43.55 43.88 2,644,628 +0.34(+0.78%)
Dec 03, 2019 43.85 43.85 43.27 43.54 3,095,350 -0.95(-2.14%)
Dec 02, 2019 45.16 45.18 44.44 44.49 3,377,427 -0.59(-1.31%)
Nov 29, 2019 45.22 45.36 45.01 45.08 1,913,000 -0.14(-0.31%)
Nov 27, 2019 44.99 45.30 44.79 45.22 4,832,500 +0.54(+1.21%)
Nov 26, 2019 44.71 44.75 44.14 44.68 3,217,665 +0.18(+0.40%)
Nov 25, 2019 43.88 44.62 43.84 44.50 3,054,594 +0.82(+1.88%)
Nov 22, 2019 43.53 43.93 43.24 43.68 3,971,000 +0.66(+1.53%)
Nov 21, 2019 42.90 43.28 42.47 43.02 3,770,383 -0.65(-1.49%)
Nov 20, 2019 44.04 44.15 43.51 43.67 3,082,160 -0.82(-1.84%)
Nov 19, 2019 44.96 45.05 44.48 44.49 2,503,539 -0.21(-0.47%)
Nov 18, 2019 44.80 44.93 44.46 44.70 2,196,498 -0.15(-0.33%)
Nov 15, 2019 44.85 45.08 44.56 44.85 2,187,400 +0.41(+0.92%)
Nov 14, 2019 44.16 44.50 43.94 44.44 1,933,762 +0.38(+0.86%)
Nov 13, 2019 44.26 44.38 43.87 44.06 2,564,907 -0.42(-0.94%)
Nov 12, 2019 44.96 45.04 44.25 44.48 2,249,429 -0.20(-0.45%)
Nov 11, 2019 44.64 45.01 44.42 44.68 2,294,960 -0.37(-0.82%)
Nov 08, 2019 44.60 45.05 44.26 45.05 2,709,900 +0.00(+0.00%)
Nov 07, 2019 44.89 45.34 44.67 45.05 3,818,021 +0.68(+1.53%)
Nov 06, 2019 44.87 44.91 44.22 44.37 3,075,534 -0.49(-1.09%)
Nov 05, 2019 44.36 45.32 44.31 44.86 3,851,883 +0.65(+1.47%)
Nov 04, 2019 43.25 44.37 43.25 44.21 4,172,241 +1.26(+2.93%)
Nov 01, 2019 43.23 43.32 42.87 42.95 4,303,000 +0.06(+0.14%)
Oct 31, 2019 43.13 43.24 42.46 42.89 5,084,661 -0.32(-0.74%)
Oct 30, 2019 44.49 44.49 42.96 43.21 4,253,720 -0.95(-2.15%)
Oct 29, 2019 44.64 44.70 44.15 44.16 3,297,402 -0.02(-0.05%)
Oct 28, 2019 44.59 44.86 44.13 44.18 2,764,400 -0.39(-0.88%)
Oct 25, 2019 43.90 44.82 43.88 44.57 2,730,400 +0.67(+1.53%)
Oct 24, 2019 44.05 44.09 43.19 43.90 4,200,403 -0.10(-0.23%)
Oct 23, 2019 43.03 44.08 42.64 44.00 7,301,120 +1.45(+3.41%)
Oct 22, 2019 43.14 43.24 42.53 42.55 3,900,316 -0.57(-1.32%)
Oct 21, 2019 43.07 43.52 42.97 43.12 4,585,008 +0.33(+0.77%)
Oct 18, 2019 42.35 42.97 42.31 42.79 5,269,400 +0.35(+0.82%)
Oct 17, 2019 42.40 42.75 42.15 42.44 3,168,583 +0.05(+0.12%)
Oct 16, 2019 42.65 42.89 42.18 42.39 2,776,938 -0.10(-0.24%)
Oct 15, 2019 42.07 42.87 41.93 42.49 2,951,989 +0.45(+1.07%)
Oct 14, 2019 41.47 42.24 41.34 42.04 4,072,341 +0.49(+1.18%)
Oct 11, 2019 41.93 42.32 41.53 41.55 5,957,200 +0.60(+1.47%)
Oct 10, 2019 40.82 41.45 40.75 40.95 4,233,000 +0.42(+1.04%)
Oct 09, 2019 40.53 40.79 40.33 40.53 3,506,371 +0.40(+1.00%)
Oct 08, 2019 40.40 40.47 39.92 40.13 4,294,116 -0.78(-1.91%)
Oct 07, 2019 40.81 41.35 40.52 40.91 5,729,166 -0.23(-0.56%)
Oct 04, 2019 41.05 41.33 40.83 41.14 5,268,200 +0.14(+0.34%)
Oct 03, 2019 41.26 41.39 40.59 41.00 7,178,921 -0.44(-1.06%)
Oct 02, 2019 42.15 42.16 41.43 41.44 6,408,982 -1.05(-2.47%)
Oct 01, 2019 43.80 44.17 42.15 42.49 6,694,427 -1.22(-2.79%)
Sep 30, 2019 43.78 44.12 43.51 43.71 4,736,334 +0.13(+0.30%)
Sep 27, 2019 43.10 44.21 43.09 43.58 7,540,500 -0.37(-0.84%)
Sep 26, 2019 45.50 45.73 43.60 43.95 12,714,896 -4.11(-8.55%)
Sep 25, 2019 46.97 48.06 46.90 48.06 3,889,346 +0.44(+0.92%)
Sep 24, 2019 48.07 48.79 47.38 47.62 3,632,583 -0.08(-0.17%)
Sep 23, 2019 47.88 47.90 46.89 47.70 3,421,088 -0.52(-1.08%)
Sep 20, 2019 48.57 48.64 47.77 48.22 4,487,900 -0.16(-0.33%)
Sep 19, 2019 48.89 48.95 48.30 48.38 3,115,200 -0.46(-0.94%)
Sep 18, 2019 48.86 49.03 48.38 48.84 3,222,327 -0.53(-1.07%)
Sep 17, 2019 48.30 49.43 48.06 49.37 3,786,708 +0.45(+0.92%)
Sep 16, 2019 49.00 49.76 48.54 48.92 5,847,147 -1.63(-3.22%)
Sep 13, 2019 50.25 50.87 50.16 50.55 4,124,400 +0.93(+1.87%)
Sep 12, 2019 49.60 49.97 48.81 49.62 4,215,920 -0.09(-0.18%)
Sep 11, 2019 49.37 49.93 48.61 49.71 6,314,167 +0.05(+0.10%)
Sep 10, 2019 48.28 49.69 48.12 49.66 7,331,787 +2.05(+4.31%)
Sep 09, 2019 45.57 47.66 45.57 47.61 6,328,076 +1.89(+4.13%)
Sep 06, 2019 45.11 45.89 45.01 45.72 3,456,500 +0.61(+1.35%)
Sep 05, 2019 44.25 45.31 44.25 45.11 2,524,161 +1.22(+2.78%)
Sep 04, 2019 43.94 44.46 43.52 43.89 3,186,549 +0.22(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.