CCL: Carnival Corporation

As of Friday, May 30th, 2025

$ 23.16

-- 0 0%

Open: 23.16
High: 23.16
Low: 23.16
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 23.16

+0.16 +0.70%

Open: 23.05
High: 23.34
Low: 22.92
Volume: 14,908,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 23.05 23.34 22.92 23.16 14,908,649 +0.16 +0.70
2025-05-28 23.44 23.45 22.96 23.00 17,825,763 -0.60 -2.54
2025-05-27 22.59 23.67 22.59 23.60 27,550,355 +1.35 +6.07
2025-05-23 21.73 22.30 21.62 22.25 15,867,209 -0.18 -0.80
2025-05-22 22.05 22.54 22.03 22.43 15,169,826 +0.39 +1.77
2025-05-21 22.53 22.60 21.84 22.04 22,279,959 -0.86 -3.76
2025-05-20 22.97 23.09 22.60 22.90 18,529,943 -0.49 -2.09
2025-05-19 22.98 23.41 22.75 23.39 19,170,197 0.00 0.00
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 23.67
On 2025-05-27		 21.62
On 2025-05-23		 1.12 5.08 22.54
On 2025-05-22		 21.62
On 2025-05-23		 -4.07 22.89
10D 23.67
On 2025-05-27		 21.62
On 2025-05-23		 0.17 0.74 23.46
On 2025-05-16		 21.62
On 2025-05-23		 -7.84 22.92
20D 23.67
On 2025-05-27		 18.51
On 2025-05-01		 4.82 26.28 23.46
On 2025-05-16		 21.62
On 2025-05-23		 -7.84 21.72
WTD 23.67
On 2025-05-27		 22.59
On 2025-05-27		 0.91 4.09 23.67
On 2025-05-27		 22.92
On 2025-05-29		 -3.17 23.25
MTD 23.67
On 2025-05-27		 18.51
On 2025-05-01		 4.82 26.28 23.46
On 2025-05-16		 21.62
On 2025-05-23		 -7.84 21.72
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.95 +0.79 +0.32 830,542
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,615
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.60 -16.13 -0.04 136,017,740
DJTA

Dow Jones Transportation Average

14,683.95 -61.43 -0.42 28,391,612
SPX

S&P 500 Index

5,899.95 -12.22 -0.21
OEX

S&P 100 Index

2,880.64 -4.96 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

32.08 0.00 0.00
CCL

Carnival Corporation

23.16 0.00 0.00