CCL: Carnival Corporation

As of Friday, April 17th, 2026

$ 29.22

+1.91 +6.99%

Open: 29.06
High: 30.16
Low: 28.95
Volume: 37,406,960
Previous Close on Thursday, April 16th, 2026

$ 27.31

-1.51 -5.24%

Open: 28.90
High: 29.13
Low: 27.16
Volume: 31,882,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 29.06 30.16 28.95 29.22 37,406,960 +1.91 +6.99
2026-04-16 28.90 29.13 27.16 27.31 31,882,518 -1.51 -5.24
2026-04-15 28.74 29.13 28.27 28.82 20,553,807 +0.13 +0.45
2026-04-14 28.25 28.93 28.04 28.69 19,996,269 +0.94 +3.39
2026-04-13 27.10 27.80 26.83 27.75 19,700,839 -0.23 -0.82
2026-04-10 28.32 28.51 27.44 27.98 19,444,818 +0.13 +0.47
2026-04-09 27.82 28.12 26.90 27.85 25,525,013 -0.18 -0.64
2026-04-08 28.28 28.99 27.60 28.03 51,596,113 +2.83 +11.23
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 30.16
On 2026-04-17		 26.83
On 2026-04-13		 1.24 4.43 29.13
On 2026-04-15		 27.16
On 2026-04-16		 -6.76 28.36
10D 30.16
On 2026-04-17		 24.74
On 2026-04-07		 3.58 13.96 28.99
On 2026-04-08		 26.83
On 2026-04-13		 -7.45 27.68
20D 30.16
On 2026-04-17		 23.66
On 2026-03-27		 4.28 17.16 26.39
On 2026-03-25		 23.66
On 2026-03-27		 -10.34 26.46
WTD 30.16
On 2026-04-17		 26.83
On 2026-04-13		 1.24 4.43 29.13
On 2026-04-15		 27.16
On 2026-04-16		 -6.76 28.36
MTD 30.16
On 2026-04-17		 24.74
On 2026-04-07		 3.34 12.91 28.99
On 2026-04-08		 26.83
On 2026-04-13		 -7.45 27.42
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

29.22 +1.91 +6.99 37,406,960