CCL: Carnival Corporation

As of Wednesday, August 6th, 2025

$ 29.28

-- 0 0%

Open: 29.28
High: 29.28
Low: 29.28
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 29.28

-0.44 -1.48%

Open: 29.98
High: 30.00
Low: 28.93
Volume: 11,849,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 29.98 30.00 28.93 29.28 11,849,823 -0.44 -1.48
2025-08-04 29.46 29.87 29.36 29.72 15,545,370 +0.65 +2.24
2025-08-01 29.04 29.19 28.07 29.07 26,852,964 -0.70 -2.35
2025-07-31 30.64 30.92 29.71 29.77 23,087,693 -0.37 -1.23
2025-07-30 29.94 30.43 29.67 30.14 25,510,265 +0.44 +1.48
2025-07-29 29.52 29.89 29.00 29.70 22,536,856 -0.03 -0.10
2025-07-28 29.83 29.88 29.48 29.73 15,399,073 -0.02 -0.07
2025-07-25 29.90 29.96 29.38 29.75 13,055,861 -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 30.92
On 2025-07-31		 28.07
On 2025-08-01		 -0.42 -1.41 30.92
On 2025-07-31		 28.07
On 2025-08-01		 -9.22 29.60
10D 31.01
On 2025-07-23		 28.07
On 2025-08-01		 -0.61 -2.04 31.01
On 2025-07-23		 28.07
On 2025-08-01		 -9.47 29.77
20D 31.01
On 2025-07-23		 28.07
On 2025-08-01		 0.44 1.53 31.01
On 2025-07-23		 28.07
On 2025-08-01		 -9.47 29.51
WTD 30.00
On 2025-08-05		 28.93
On 2025-08-05		 0.21 0.72 29.87
On 2025-08-04		 29.87
On 2025-08-04		 0.00 29.50
MTD 30.00
On 2025-08-05		 28.07
On 2025-08-01		 -0.49 -1.65 29.19
On 2025-08-01		 29.19
On 2025-08-01		 0.00 29.36
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.58 +1.46 +0.53 1,624,502
KO

The Coca-Cola Company

69.70 +0.65 +0.95 5,236,778
PFE

Pfizer Inc.

24.05 -0.70 -2.83 38,144,923
VZ

Verizon Communications Inc.

42.69 +0.02 +0.04 8,268,646
VIX

CBOE Volatility Index

16.60 -1.26 -7.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,244.26 +132.52 +0.30 328,573,093
DJTA

Dow Jones Transportation Average

15,548.89 +114.43 +0.74 103,713,948
SPX

S&P 500 Index

6,347.50 +48.31 +0.77
OEX

S&P 100 Index

3,141.47 +32.96 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,305.83 +287.27 +1.25
NYA

NYSE Composite Index

20,493.77 +36.67 +0.18
XAX

NYSE AMEX Composite Index

6,168.02 +36.87 +0.60
RUI

RUSSELL 1000 Index

3,471.54 +24.61 +0.71
RUT

Russell 2000 Index

2,219.56 -6.11 -0.27
RUA

Russell 3000 Index

3,604.99 +24.08 +0.67
VIX

CBOE Volatility Index

16.60 -1.26 -7.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.22 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.51 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.32 -0.71 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,716.01 +169.50 +1.61
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

29.28 0.00 0.00