Carnival Corporation & plc (BCBA:CCL)
Argentina · Delayed Price · Currency is ARS 15,390
-740 (-4.59%)
At close: Feb 27, 2026
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,660.00 | 15,690.00 | 15,310.00 | 15,390.00 | 15,390.00 | -4.59% | 1,999 |
| Feb 26, 2026 | 15,700.00 | 16,140.00 | 15,700.00 | 16,130.00 | 16,130.00 | 4.67% | 169 |
| Feb 25, 2026 | 15,200.00 | 15,500.00 | 15,200.00 | 15,410.00 | 15,410.00 | 1.99% | 185 |
| Feb 24, 2026 | 14,970.00 | 15,110.00 | 14,970.00 | 15,110.00 | 15,110.00 | 3.56% | 3 |
| Feb 23, 2026 | 15,350.00 | 15,380.00 | 14,340.00 | 14,590.00 | 14,590.00 | -5.69% | 180 |
| Feb 20, 2026 | 15,180.00 | 15,590.00 | 14,950.00 | 15,470.00 | 15,470.00 | 0.78% | 132 |
| Feb 19, 2026 | 15,750.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | -4.48% | 11 |
| Feb 18, 2026 | 15,800.00 | 16,090.00 | 15,800.00 | 16,070.00 | 16,070.00 | 2.49% | 24 |
| Feb 13, 2026 | 15,470.00 | 15,800.00 | 15,470.00 | 15,680.00 | 15,680.00 | -1.75% | 910 |
| Feb 12, 2026 | 16,240.00 | 16,450.00 | 15,870.00 | 15,960.00 | 15,890.33 | -0.44% | 163 |
| Feb 11, 2026 | 16,550.00 | 16,560.00 | 16,020.00 | 16,030.00 | 15,960.02 | -2.08% | 113 |
| Feb 10, 2026 | 16,310.00 | 16,390.00 | 16,310.00 | 16,370.00 | 16,298.54 | 0.37% | 195 |
| Feb 9, 2026 | 16,690.00 | 16,850.00 | 16,230.00 | 16,310.00 | 16,238.80 | -2.34% | 2,581 |
| Feb 6, 2026 | 15,770.00 | 16,810.00 | 15,230.00 | 16,700.00 | 16,627.09 | 4.70% | 331 |
| Feb 5, 2026 | 15,890.00 | 16,070.00 | 15,770.00 | 15,950.00 | 15,880.37 | 1.79% | 220 |
| Feb 4, 2026 | 15,950.00 | 16,160.00 | 15,670.00 | 15,670.00 | 15,601.59 | -1.07% | 408 |
| Feb 3, 2026 | 15,960.00 | 16,490.00 | 15,620.00 | 15,840.00 | 15,770.85 | -1.37% | 695 |
| Feb 2, 2026 | 15,060.00 | 16,240.00 | 15,060.00 | 16,060.00 | 15,989.89 | 6.92% | 832 |
| Jan 30, 2026 | 15,600.00 | 15,600.00 | 14,780.00 | 15,020.00 | 14,954.43 | -4.63% | 456 |
| Jan 29, 2026 | 14,690.00 | 15,770.00 | 14,690.00 | 15,750.00 | 15,681.24 | 8.17% | 1,205 |
| Jan 28, 2026 | 14,400.00 | 14,660.00 | 14,320.00 | 14,560.00 | 14,496.44 | 1.25% | 4,954 |
| Jan 27, 2026 | 14,480.00 | 14,480.00 | 14,320.00 | 14,380.00 | 14,317.22 | 0.21% | 407 |
| Jan 26, 2026 | 14,530.00 | 14,530.00 | 14,330.00 | 14,350.00 | 14,287.35 | -0.90% | 410 |
| Jan 23, 2026 | 14,260.00 | 14,480.00 | 14,240.00 | 14,480.00 | 14,416.79 | - | 1,276 |
| Jan 22, 2026 | 14,390.00 | 14,550.00 | 14,360.00 | 14,480.00 | 14,416.79 | 1.33% | 360 |
| Jan 21, 2026 | 14,160.00 | 14,370.00 | 14,160.00 | 14,290.00 | 14,227.62 | 0.85% | 600 |
| Jan 20, 2026 | 14,150.00 | 14,460.00 | 14,040.00 | 14,170.00 | 14,108.14 | -3.61% | 2,180 |
| Jan 16, 2026 | 14,860.00 | 14,900.00 | 14,540.00 | 14,700.00 | 14,635.83 | -4.67% | 160 |
| Jan 15, 2026 | 15,260.00 | 15,420.00 | 15,260.00 | 15,420.00 | 15,352.68 | 2.46% | 41 |
| Jan 14, 2026 | 15,600.00 | 15,600.00 | 15,040.00 | 15,050.00 | 14,984.30 | -3.53% | 297 |
| Jan 13, 2026 | 15,970.00 | 16,000.00 | 15,440.00 | 15,600.00 | 15,531.90 | -3.76% | 313 |
| Jan 12, 2026 | 16,190.00 | 16,210.00 | 16,050.00 | 16,210.00 | 16,139.23 | -0.67% | 284 |
| Jan 9, 2026 | 16,350.00 | 16,360.00 | 16,050.00 | 16,320.00 | 16,248.75 | 0.62% | 234 |
| Jan 8, 2026 | 16,300.00 | 16,510.00 | 16,220.00 | 16,220.00 | 16,149.19 | -0.18% | 35 |
| Jan 7, 2026 | 16,230.00 | 16,340.00 | 16,220.00 | 16,250.00 | 16,179.06 | -0.98% | 726 |
| Jan 6, 2026 | 16,210.00 | 16,620.00 | 16,180.00 | 16,410.00 | 16,338.36 | 1.23% | 118 |
| Jan 5, 2026 | 15,830.00 | 16,230.00 | 15,670.00 | 16,210.00 | 16,139.23 | 1.44% | 965 |
| Jan 2, 2026 | 15,780.00 | 15,990.00 | 15,560.00 | 15,980.00 | 15,910.24 | 1.27% | 293 |
| Dec 30, 2025 | 15,570.00 | 15,910.00 | 15,570.00 | 15,780.00 | 15,711.11 | 1.61% | 471 |
| Dec 29, 2025 | 15,420.00 | 15,730.00 | 15,390.00 | 15,530.00 | 15,462.20 | 0.52% | 364 |
| Dec 26, 2025 | 16,100.00 | 16,100.00 | 15,300.00 | 15,450.00 | 15,382.55 | -2.28% | 126 |
| Dec 24, 2025 | 15,900.00 | 15,930.00 | 15,810.00 | 15,810.00 | 15,740.98 | -1.86% | 7,753 |
| Dec 23, 2025 | 16,600.00 | 16,800.00 | 15,930.00 | 16,110.00 | 16,039.67 | -2.83% | 1,199 |
| Dec 22, 2025 | 16,170.00 | 16,590.00 | 15,940.00 | 16,580.00 | 16,507.62 | 3.62% | 1,256 |
| Dec 19, 2025 | 14,600.00 | 16,000.00 | 14,240.00 | 16,000.00 | 15,930.15 | 10.88% | 2,199 |
| Dec 18, 2025 | 14,770.00 | 14,770.00 | 14,430.00 | 14,430.00 | 14,367.00 | -1.10% | 354 |
| Dec 17, 2025 | 14,560.00 | 14,880.00 | 14,530.00 | 14,590.00 | 14,526.31 | -0.41% | 543 |
| Dec 16, 2025 | 14,770.00 | 14,890.00 | 14,650.00 | 14,650.00 | 14,586.04 | 0.69% | 721 |
| Dec 15, 2025 | 14,090.00 | 14,600.00 | 14,090.00 | 14,550.00 | 14,486.48 | 3.93% | 508 |
| Dec 12, 2025 | 14,100.00 | 14,110.00 | 13,900.00 | 14,000.00 | 13,938.88 | -0.28% | 377 |