CCL: Carnival Corporation

As of Friday, January 16th, 2026

$ 28.92

-0.52 -1.77%

Open: 29.44
High: 29.49
Low: 28.80
Volume: 16,081,819
Previous Close on Thursday, January 15th, 2026

$ 29.44

-0.74 -2.45%

Open: 30.46
High: 30.56
Low: 29.37
Volume: 19,674,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 29.44 29.49 28.80 28.92 16,081,819 -0.52 -1.77
2026-01-15 30.46 30.56 29.37 29.44 19,674,541 -0.74 -2.45
2026-01-14 30.74 30.76 29.59 30.18 23,775,167 -0.81 -2.61
2026-01-13 31.29 31.53 30.31 30.99 19,614,953 -0.62 -1.96
2026-01-12 31.90 32.00 31.40 31.61 14,515,847 -0.52 -1.62
2026-01-09 31.77 32.18 31.35 32.13 14,615,455 +0.44 +1.39
2026-01-08 32.09 32.47 31.49 31.69 20,143,308 -0.42 -1.31
2026-01-07 31.48 32.19 31.48 32.11 18,058,996 -0.19 -0.59
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 32.00
On 2026-01-12		 28.80
On 2026-01-16		 -3.21 -9.99 32.00
On 2026-01-12		 28.80
On 2026-01-16		 -10.02 30.23
10D 32.80
On 2026-01-06		 28.80
On 2026-01-16		 -2.00 -6.47 32.80
On 2026-01-06		 28.80
On 2026-01-16		 -12.21 31.09
20D 32.89
On 2025-12-23		 27.96
On 2025-12-19		 0.89 3.18 32.89
On 2025-12-23		 28.80
On 2026-01-16		 -12.45 30.96
WTD 32.00
On 2026-01-12		 28.80
On 2026-01-16		 -3.21 -9.99 32.00
On 2026-01-12		 28.80
On 2026-01-16		 -10.02 30.23
MTD 32.80
On 2026-01-06		 28.80
On 2026-01-16		 -1.62 -5.30 32.80
On 2026-01-06		 28.80
On 2026-01-16		 -12.21 31.07
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

28.92 -0.52 -1.77 16,081,819