CCL: Carnival Corporation

As of Thursday, July 3rd, 2025

$ 29.96

+0.31 +1.05%

Open: 29.79
High: 30.24
Low: 29.66
Volume: 19,999,946
Previous Close on Wednesday, July 2nd, 2025

$ 29.65

+1.01 +3.53%

Open: 28.63
High: 29.72
Low: 28.62
Volume: 33,633,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 29.79 30.24 29.66 29.96 19,999,946 +0.31 +1.05
2025-07-02 28.63 29.72 28.62 29.65 33,633,655 +1.01 +3.53
2025-07-01 28.08 28.83 28.07 28.64 35,550,101 +0.52 +1.85
2025-06-30 27.36 28.18 27.18 28.12 32,085,682 +0.86 +3.15
2025-06-27 26.36 27.35 26.21 27.26 46,833,054 +1.09 +4.17
2025-06-26 25.71 26.27 25.53 26.17 29,054,423 +0.69 +2.71
2025-06-25 25.78 25.80 25.23 25.48 26,389,085 -0.22 -0.86
2025-06-24 25.07 26.53 24.95 25.70 69,934,099 +1.66 +6.91
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 30.24
On 2025-07-03		 26.21
On 2025-06-27		 3.79 14.48 27.35
On 2025-06-27		 27.35
On 2025-06-27		 0.00 28.73
10D 30.24
On 2025-07-03		 22.58
On 2025-06-23		 6.35 26.90 26.53
On 2025-06-24		 25.23
On 2025-06-25		 -4.88 26.88
20D 30.24
On 2025-07-03		 22.11
On 2025-06-13		 6.13 25.72 24.66
On 2025-06-09		 22.11
On 2025-06-13		 -10.31 25.32
WTD 30.24
On 2025-07-03		 27.18
On 2025-06-30		 2.70 9.90 28.18
On 2025-06-30		 28.18
On 2025-06-30		 0.00 29.09
MTD 30.24
On 2025-07-03		 28.07
On 2025-07-01		 1.84 6.54 28.83
On 2025-07-01		 28.83
On 2025-07-01		 0.00 29.42
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

29.96 +0.31 +1.05 19,999,946