Stockscreener 앱 받기
9.06%
시간 외 거래:
Carnival Corp 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $27.30 | $25.91 | $1.39 | 39,790,784.0 | -9.06% |
| 2025-11-03 | $28.96 | $28.13 | $0.83 | 21,190,216.0 | -0.42% |
| 2025-10-31 | $28.98 | $28.02 | $0.96 | 44,829,931.0 | +1.76% |
| 2025-10-30 | $28.93 | $27.55 | $1.38 | 23,330,314.0 | +1.65% |
| 2025-10-29 | $28.41 | $27.66 | $0.75 | 30,939,789.0 | +0.04% |
| 2025-10-28 | $28.49 | $27.78 | $0.71 | 36,149,165.0 | -5.30% |
| 2025-10-27 | $29.89 | $29.05 | $0.84 | 19,528,626.0 | +0.07% |
| 2025-10-24 | $30.15 | $29.37 | $0.78 | 20,074,316.0 | -0.14% |
| 2025-10-23 | $30.10 | $29.25 | $0.855 | 19,047,798.0 | -1.87% |
| 2025-10-22 | $30.37 | $29.63 | $0.74 | 19,035,150.0 | +0.10% |
| 2025-10-21 | $30.02 | $28.81 | $1.21 | 19,375,352.0 | +3.85% |
| 2025-10-20 | $29.06 | $28.41 | $0.65 | 15,367,211.0 | +1.94% |
| 2025-10-17 | $28.57 | $27.71 | $0.855 | 16,878,760.0 | +0.35% |
| 2025-10-16 | $29.12 | $28.02 | $1.10 | 18,065,989.0 | -2.18% |
| 2025-10-15 | $29.40 | $28.73 | $0.675 | 12,869,129.0 | -0.41% |
| 2025-10-14 | $29.27 | $27.47 | $1.80 | 18,582,907.0 | +3.10% |
| 2025-10-13 | $28.52 | $27.86 | $0.655 | 13,907,839.0 | +1.44% |
| 2025-10-10 | $28.85 | $27.61 | $1.24 | 17,360,467.0 | -2.67% |
| 2025-10-09 | $29.23 | $28.31 | $0.92 | 13,491,466.0 | -1.63% |
| 2025-10-08 | $29.26 | $28.47 | $0.79 | 15,182,435.0 | +0.73% |
| 2025-10-07 | $29.03 | $27.94 | $1.09 | 24,027,710.0 | -1.31% |
Carnival Corp 주식 (CCL) 연도별 가격 이력
이 심층 분석에서는 Carnival Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carnival Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carnival Corp 주식 (CCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.96 | $25.91 | $3.05 | 100,771,784.0 | -9.43% |
| 2025-10 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| 2025-09 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| 2025-08 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| 2025-07 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| 2025-06 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| 2025-05 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| 2025-04 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| 2025-03 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| 2025-02 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| 2025-01 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Carnival Corp 주식 (CCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
Carnival Corp 주식 (CCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
1.61%
자본화:
|
볼륨(24시간):