CCL: Carnival Corporation

As of Thursday, September 24th, 2026

$ 21.79

-0.01 -0.05%

Open: 21.51
High: 22.16
Low: 21.45
Volume: 28,488,084
Previous Close on Wednesday, September 23rd, 2026

$ 21.80

-0.48 -2.15%

Open: 22.08
High: 22.16
Low: 21.52
Volume: 28,496,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 21.51 22.16 21.45 21.79 28,487,168 -0.01 -0.05
2026-09-23 22.08 22.16 21.52 21.80 28,496,023 -0.48 -2.15
2026-09-22 23.19 23.35 22.13 22.28 40,428,937 -0.03 -0.13
2026-09-21 22.34 22.45 22.04 22.31 18,035,758 +0.47 +2.15
2026-09-18 22.14 22.21 21.81 21.84 27,081,282 -0.33 -1.49
2026-09-17 22.70 22.95 22.15 22.17 18,179,676 -0.18 -0.81
2026-09-16 22.40 22.69 21.99 22.35 25,152,986 +0.24 +1.09
2026-09-15 22.82 22.82 21.93 22.11 19,414,207 -0.45 -1.99
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 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -0.38 -1.71 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -8.14 22.00
10D 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -0.68 -3.03 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -8.14 22.20
20D 25.60
On 2026-08-27		 21.45
On 2026-09-24		 -3.80 -14.85 25.60
On 2026-08-27		 21.45
On 2026-09-24		 -16.21 22.89
WTD 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -0.05 -0.23 23.35
On 2026-09-22		 21.45
On 2026-09-24		 -8.14 22.05
MTD 23.97
On 2026-09-01		 21.45
On 2026-09-24		 -2.10 -8.79 23.97
On 2026-09-01		 21.45
On 2026-09-24		 -10.51 22.61
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

21.79 -0.01 -0.05 28,488,084