CCL: Carnival Corporation

As of Wednesday, April 16th, 2025

$ 17.87

-0.13 -0.72%

Open: 17.85
High: 18.25
Low: 17.52
Volume: 21,090,691
Previous Close on Tuesday, April 15th, 2025

$ 18.00

+0.18 +1.01%

Open: 17.92
High: 18.03
Low: 17.59
Volume: 22,728,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 17.85 18.25 17.52 17.87 21,090,536 -0.13 -0.72
2025-04-15 17.92 18.03 17.59 18.00 22,728,401 +0.18 +1.01
2025-04-14 18.28 18.38 17.42 17.82 21,756,949 +0.18 +1.02
2025-04-11 17.52 17.82 17.10 17.64 18,726,735 +0.04 +0.23
2025-04-10 18.32 18.60 17.08 17.60 46,874,974 -2.01 -10.25
2025-04-09 16.77 19.98 16.61 19.61 66,596,468 +2.92 +17.50
2025-04-08 17.78 18.00 16.34 16.69 41,939,258 +0.26 +1.58
2025-04-07 15.33 17.45 15.07 16.43 41,358,834 -0.07 -0.42
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 18.60
On 2025-04-10		 17.08
On 2025-04-10		 -1.74 -8.87 18.60
On 2025-04-10		 17.10
On 2025-04-11		 -8.06 17.79
10D 19.98
On 2025-04-09		 15.07
On 2025-04-07		 -2.15 -10.74 18.46
On 2025-04-03		 15.07
On 2025-04-07		 -18.34 17.54
20D 21.78
On 2025-03-25		 15.07
On 2025-04-07		 -3.18 -15.11 21.78
On 2025-03-25		 15.07
On 2025-04-07		 -30.81 19.04
WTD 18.38
On 2025-04-14		 17.42
On 2025-04-14		 0.23 1.30 18.38
On 2025-04-14		 17.52
On 2025-04-16		 -4.71 17.90
MTD 20.05
On 2025-04-02		 15.07
On 2025-04-07		 -1.66 -8.50 20.05
On 2025-04-02		 15.07
On 2025-04-07		 -24.82 17.90
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
LEG

Leggett & Platt Incorporated

6.56 -0.11 -1.65 1,912,154
SRE

Sempra Energy

70.39 +0.17 +0.24 3,026,495
CVX

Chevron Corporation

135.36 +0.82 +0.61 8,627,412
AEP

American Electric Power Company Inc.

105.92 -0.76 -0.71 2,786,345
CCL

Carnival Corporation

17.87 -0.13 -0.72 21,090,691