CCL: Carnival Corporation

As of Friday, February 6th, 2026

$ 33.99

+2.54 +8.08%

Open: 31.81
High: 34.03
Low: 31.73
Volume: 27,317,799
Previous Close on Thursday, February 5th, 2026

$ 31.45

-0.64 -1.99%

Open: 31.84
High: 32.61
Low: 31.25
Volume: 17,104,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 31.81 34.03 31.73 33.99 27,317,799 +2.54 +8.08
2026-02-05 31.84 32.61 31.25 31.45 17,104,682 -0.64 -1.99
2026-02-04 32.43 32.43 31.14 32.09 23,807,792 +0.15 +0.47
2026-02-03 31.93 33.15 31.64 31.94 28,971,765 -0.51 -1.57
2026-02-02 30.18 32.69 30.12 32.45 30,101,704 +2.43 +8.09
2026-01-30 31.00 31.00 29.58 30.02 22,759,115 -1.13 -3.63
2026-01-29 29.29 31.44 29.23 31.15 40,696,789 +2.43 +8.46
2026-01-28 28.75 29.31 28.62 28.72 19,919,148 +0.03 +0.10
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 34.03
On 2026-02-06		 30.12
On 2026-02-02		 3.97 13.22 33.15
On 2026-02-03		 31.14
On 2026-02-04		 -6.06 32.38
10D 34.03
On 2026-02-06		 28.32
On 2026-01-26		 5.44 19.05 33.15
On 2026-02-03		 31.14
On 2026-02-04		 -6.06 30.92
20D 34.03
On 2026-02-06		 27.76
On 2026-01-20		 2.30 7.26 32.18
On 2026-01-09		 27.76
On 2026-01-20		 -13.72 30.29
WTD 34.03
On 2026-02-06		 30.12
On 2026-02-02		 3.97 13.22 33.15
On 2026-02-03		 31.14
On 2026-02-04		 -6.06 32.38
MTD 34.03
On 2026-02-06		 30.12
On 2026-02-02		 3.97 13.22 33.15
On 2026-02-03		 31.14
On 2026-02-04		 -6.06 32.38
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

33.99 +2.54 +8.08 27,317,799