CCL: Carnival Corporation

As of Friday, April 26th, 2024

$ 15.08

-0.10 -0.66%

Open: 15.18
High: 15.23
Low: 14.91
Volume: 20,427,328
Previous Close on Thursday, April 25th, 2024

$ 15.18

+0.17 +1.13%

Open: 15.06
High: 15.20
Low: 14.80
Volume: 29,178,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 15.18 15.23 14.91 15.08 20,427,328 -0.10 -0.66
2024-04-25 15.06 15.20 14.80 15.18 29,178,756 +0.17 +1.13
2024-04-24 14.83 15.05 14.77 15.01 24,237,352 +0.22 +1.49
2024-04-23 14.40 14.94 14.33 14.79 25,312,941 +0.51 +3.57
2024-04-22 14.35 14.41 14.07 14.28 24,292,797 +0.16 +1.13
2024-04-19 14.10 14.31 14.05 14.12 29,413,475 -0.06 -0.42
2024-04-18 14.21 14.56 14.16 14.18 23,020,701 +0.06 +0.42
2024-04-17 14.19 14.30 14.01 14.12 21,893,982 +0.22 +1.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.23
On 2024-04-26		 14.07
On 2024-04-22		 0.96 6.80 14.41
On 2024-04-22		 14.41
On 2024-04-22		 0.00 14.87
10D 15.23
On 2024-04-26		 13.80
On 2024-04-16		 0.72 5.01 14.76
On 2024-04-15		 13.80
On 2024-04-16		 -6.54 14.47
20D 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -1.26 -7.71 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -17.25 14.87
WTD 15.23
On 2024-04-26		 14.07
On 2024-04-22		 0.96 6.80 14.41
On 2024-04-22		 14.41
On 2024-04-22		 0.00 14.87
MTD 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -1.26 -7.71 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -17.25 14.87
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

15.08 -0.10 -0.66 20,427,328