CCL: Carnival Corporation

As of Friday, March 27th, 2026

$ 24.19

-1.09 -4.31%

Open: 24.57
High: 25.46
Low: 23.66
Volume: 43,042,189
Previous Close on Thursday, March 26th, 2026

$ 25.28

-0.45 -1.75%

Open: 25.39
High: 25.88
Low: 25.16
Volume: 22,404,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 24.57 25.46 23.66 24.19 43,042,189 -1.09 -4.31
2026-03-26 25.39 25.88 25.16 25.28 22,404,611 -0.45 -1.75
2026-03-25 26.22 26.39 25.52 25.73 24,517,506 +0.26 +1.02
2026-03-24 24.76 25.69 24.71 25.47 24,565,414 +0.02 +0.08
2026-03-23 25.65 26.22 25.37 25.45 34,734,008 +1.33 +5.51
2026-03-20 24.57 24.76 23.91 24.12 48,495,781 -0.82 -3.29
2026-03-19 24.02 25.04 23.96 24.94 29,916,093 +0.78 +3.23
2026-03-18 24.74 25.04 24.16 24.16 26,045,190 -0.93 -3.71
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 26.39
On 2026-03-25		 23.66
On 2026-03-27		 0.07 0.29 26.39
On 2026-03-25		 23.66
On 2026-03-27		 -10.34 25.22
10D 26.39
On 2026-03-25		 23.66
On 2026-03-27		 0.20 0.83 26.39
On 2026-03-25		 23.66
On 2026-03-27		 -10.34 24.92
20D 29.75
On 2026-03-02		 23.47
On 2026-03-09		 -7.36 -23.33 29.75
On 2026-03-02		 23.47
On 2026-03-09		 -21.11 25.71
WTD 26.39
On 2026-03-25		 23.66
On 2026-03-27		 0.07 0.29 26.39
On 2026-03-25		 23.66
On 2026-03-27		 -10.34 25.22
MTD 29.75
On 2026-03-02		 23.47
On 2026-03-09		 -7.36 -23.33 29.75
On 2026-03-02		 23.47
On 2026-03-09		 -21.11 25.71
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

24.19 -1.09 -4.31 43,042,189