CCL: Carnival Corporation

As of Friday, January 17th, 2025

$ 25.85

+0.80 +3.19%

Open: 25.20
High: 26.11
Low: 25.17
Volume: 21,220,308
Previous Close on Thursday, January 16th, 2025

$ 25.05

+0.11 +0.44%

Open: 24.91
High: 25.11
Low: 24.59
Volume: 14,673,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 25.20 26.11 25.17 25.85 21,219,791 +0.80 +3.19
2025-01-16 24.91 25.11 24.59 25.05 14,673,200 +0.11 +0.44
2025-01-15 25.22 25.28 24.67 24.94 27,033,772 +0.43 +1.75
2025-01-14 24.08 24.59 23.83 24.51 16,229,983 +0.62 +2.60
2025-01-13 23.73 24.18 23.56 23.89 16,121,462 -0.38 -1.57
2025-01-10 23.55 24.52 23.34 24.27 20,664,926 +0.09 +0.37
2025-01-08 23.51 24.27 23.40 24.18 18,363,534 +0.34 +1.43
2025-01-07 24.08 24.17 23.27 23.84 23,101,274 -0.29 -1.20
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 26.11
On 2025-01-17		 23.56
On 2025-01-13		 1.58 6.51 25.28
On 2025-01-15		 24.59
On 2025-01-16		 -2.71 24.85
10D 26.11
On 2025-01-17		 23.27
On 2025-01-07		 0.84 3.36 25.10
On 2025-01-03		 23.27
On 2025-01-07		 -7.28 24.50
20D 27.14
On 2024-12-20		 23.27
On 2025-01-07		 0.13 0.51 27.14
On 2024-12-20		 23.27
On 2025-01-07		 -14.26 24.95
WTD 26.11
On 2025-01-17		 23.56
On 2025-01-13		 1.58 6.51 25.28
On 2025-01-15		 24.59
On 2025-01-16		 -2.71 24.85
MTD 26.11
On 2025-01-17		 23.27
On 2025-01-07		 0.93 3.73 25.40
On 2025-01-02		 23.27
On 2025-01-07		 -8.39 24.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

25.85 +0.80 +3.19 21,220,308