>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding CCL »    CCL Split History »
Home Free Dividend Report CCL Dividend History CCL Historical Stock Prices Preferred Stock Newsletter CCL Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CCL Historical Price Range
Date Open High Low Close Volume
09/08/2026 $23.27 $23.68 $23.15 $23.20 18.95M
09/09/2026 $22.94 $23.02 $22.70 $22.70 19.37M
09/10/2026 $22.40 $22.80 $22.28 $22.47 20.34M
09/11/2026 $23.06 $23.17 $22.73 $22.75 16.37M
09/14/2026 $22.32 $22.81 $22.11 $22.56 17.64M
About Carnival
Carnival Corporation is a leisure travel company. Co.'s portfolio of cruise lines, including AIDA Cruises, Carnival Cruise Line, Costa Cruises, Cunard, Holland America Line, P&O Cruises (Australia), P&O Cruises (UK), Princess Cruises and Seabourn. Co.'s segment includes North America and Australia (NAA), Europe, Cruise Support and Tour and Other. The NAA Segment include Carnival Cruise Line, Princess Cruises, Holland America Line, P&O Cruises (Australia) and Seabourn. The Europe Segment include Costa Cruises (Costa), AIDA Cruises (AIDA), P&O Cruises (UK) and Cunard. Its Cruise Support segment includes its portfolio of port destinations and other services.
CCL historical stock prices picture
Carnival (CCL) has the following price history information. Looking back at CCL historical stock prices for the last five trading days, on September 08, 2026, CCL opened at $23.27, traded as high as $23.68 and as low as $23.15, and closed at $23.20. Trading volume was a total of 18.95M shares. On September 09, 2026, CCL opened at $22.94, traded as high as $23.02 and as low as $22.70, and closed at $22.70. Trading volume was a total of 19.37M shares. On September 10, 2026, CCL opened at $22.40, traded as high as $22.80 and as low as $22.28, and closed at $22.47. Trading volume was a total of 20.34M shares. On September 11, 2026, CCL opened at $23.06, traded as high as $23.17 and as low as $22.73, and closed at $22.75. Trading volume was a total of 16.37M shares. On September 14, 2026, CCL opened at $22.32, traded as high as $22.81 and as low as $22.11, and closed at $22.56. Trading volume was a total of 17.64M shares.

CCL Historical Stock Prices By Date:

CCL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carnival shares, starting with a $10,000 purchase of CCL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $46.25
End price/share: $22.56
Starting shares: 216.22
Ending shares: 246.53
Dividends reinvested/share: $6.85
Total return: -44.38%
Average Annual Total Return: -5.70%
Starting investment: $10,000.00
Ending investment: $5,560.54
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $46.25
End price/share: $22.56
Dividends collected/share: $6.85
Total return: -36.41%
Average Annual Total Return: -4.43%
Starting investment: $10,000.00
Ending investment: $6,356.47
Years: 10.00
CCL Historical Closing Prices
Date Close
09/08/2026$23.20
09/09/2026$22.70
09/10/2026$22.47
09/11/2026$22.75
09/14/2026$22.56
Services Historical Prices
CCL is categorized under the Services sector; below are some other companies in the same sector:

CCO Historical Stock Prices
CCSC Historical Stock Prices
CCZ Historical Stock Prices
CEC Historical Stock Prices
CECO Historical Stock Prices
CEDU Historical Stock Prices
CETV Historical Stock Prices
CHCI Historical Stock Prices
CHDN Historical Stock Prices
CHEF Historical Stock Prices

Also explore: CCL shares outstanding history

Email EnvelopeFree CCL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CCL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.