CCL: Carnival Corporation

As of Thursday, November 5th, 2026

$ 29.20

-2.09 -6.68%

Open: 31.25
High: 31.57
Low: 29.11
Volume: 25,143,697
Previous Close on Wednesday, November 4th, 2026

$ 31.29

+2.09 +7.16%

Open: 30.01
High: 31.36
Low: 29.72
Volume: 29,564,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 31.25 31.57 29.11 29.24 25,142,197 -2.05 -6.55
2026-11-04 30.01 31.36 29.72 31.29 29,564,894 +2.09 +7.16
2026-11-03 30.30 30.30 29.15 29.20 18,347,516 -0.80 -2.67
2026-11-02 29.81 30.52 29.63 30.00 30,853,053 +1.17 +4.06
2026-10-30 28.59 28.98 28.26 28.83 20,186,526 -0.01 -0.03
2026-10-29 28.90 29.14 28.64 28.84 24,027,011 +0.78 +2.78
2026-10-28 27.70 28.12 27.68 28.06 15,520,372 +0.32 +1.15
2026-10-27 27.50 28.08 27.12 27.74 22,183,333 +0.88 +3.28
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 31.57
On 2026-11-05		 28.26
On 2026-10-30		 0.40 1.39 30.52
On 2026-11-02		 29.15
On 2026-11-03		 -4.51 29.71
10D 31.57
On 2026-11-05		 25.86
On 2026-10-23		 2.16 7.98 30.52
On 2026-11-02		 29.15
On 2026-11-03		 -4.51 28.62
20D 31.57
On 2026-11-05		 25.76
On 2026-10-14		 3.11 11.90 27.80
On 2026-10-20		 25.86
On 2026-10-23		 -6.98 27.60
WTD 31.57
On 2026-11-05		 29.11
On 2026-11-05		 0.41 1.42 30.52
On 2026-11-02		 29.15
On 2026-11-03		 -4.51 29.93
MTD 31.57
On 2026-11-05		 29.11
On 2026-11-05		 0.41 1.42 30.52
On 2026-11-02		 29.15
On 2026-11-03		 -4.51 29.93
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
SBAC

SBA Communications Corporation

193.08 -2.40 -1.23 1,082,483
SNDR

Schneider National Inc.

28.24 -1.57 -5.27 831,223
RCUS

Arcus Biosciences Inc.

17.20 -2.11 -10.93 2,036,334
TTC

The Toro Company

105.13 -2.69 -2.49 868,449
CCL

Carnival Corporation

29.20 -2.09 -6.68 25,143,697