CCL: Carnival Corporation

As of Wednesday, September 17th, 2025

$ 31.19

-0.01 -0.03%

Open: 31.39
High: 31.58
Low: 30.76
Volume: 18,012,322
Previous Close on Tuesday, September 16th, 2025

$ 31.20

-0.04 -0.13%

Open: 31.25
High: 31.25
Low: 30.55
Volume: 19,949,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 31.39 31.58 30.76 31.19 18,012,267 -0.01 -0.03
2025-09-16 31.25 31.25 30.55 31.20 19,949,665 -0.04 -0.13
2025-09-15 31.52 31.54 30.71 31.24 25,275,829 -0.27 -0.86
2025-09-12 32.40 32.42 31.51 31.51 12,976,612 -0.96 -2.96
2025-09-11 31.51 32.80 31.49 32.47 22,214,872 +1.11 +3.54
2025-09-10 31.57 31.88 30.56 31.36 19,058,774 -0.21 -0.67
2025-09-09 31.46 32.07 31.08 31.57 13,077,085 +0.01 +0.03
2025-09-08 31.70 32.09 31.50 31.56 20,378,777 -0.01 -0.03
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 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -0.17 -0.54 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -6.86 31.52
10D 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -0.14 -0.45 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -6.86 31.54
20D 32.80
On 2025-09-11		 28.65
On 2025-08-20		 1.62 5.48 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -6.86 31.38
WTD 31.58
On 2025-09-17		 30.55
On 2025-09-16		 -0.32 -1.02 31.54
On 2025-09-15		 30.55
On 2025-09-16		 -3.14 31.21
MTD 32.80
On 2025-09-11		 30.54
On 2025-09-02		 -0.70 -2.20 32.80
On 2025-09-11		 30.55
On 2025-09-16		 -6.86 31.49
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

31.19 -0.01 -0.03 18,012,322