CCL: Carnival Corporation

As of Friday, May 29th, 2026

$ 28.06

+0.12 +0.43%

Open: 28.08
High: 28.40
Low: 27.76
Volume: 34,121,634
Previous Close on Thursday, May 28th, 2026

$ 27.94

-0.04 -0.14%

Open: 27.34
High: 28.28
Low: 27.24
Volume: 20,065,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 28.08 28.40 27.76 28.06 34,121,628 +0.12 +0.43
2026-05-28 27.34 28.28 27.24 27.94 20,065,214 -0.04 -0.14
2026-05-27 27.48 28.29 27.36 27.98 31,942,651 +1.27 +4.75
2026-05-26 26.82 27.09 26.50 26.71 23,392,202 +0.73 +2.81
2026-05-22 26.30 26.50 25.82 25.98 17,154,905 -0.20 -0.76
2026-05-21 25.44 26.49 24.91 26.18 33,221,983 +0.15 +0.58
2026-05-20 24.00 26.34 23.45 26.03 49,026,025 +2.14 +8.96
2026-05-19 24.65 24.71 23.67 23.89 29,094,081 -1.02 -4.09
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 28.40
On 2026-05-29		 25.82
On 2026-05-22		 1.88 7.18 28.29
On 2026-05-27		 27.24
On 2026-05-28		 -3.69 27.33
10D 28.40
On 2026-05-29		 23.45
On 2026-05-20		 2.86 11.35 25.33
On 2026-05-18		 23.67
On 2026-05-19		 -6.55 26.23
20D 28.40
On 2026-05-29		 23.45
On 2026-05-20		 1.55 5.85 28.05
On 2026-05-07		 23.45
On 2026-05-20		 -16.40 26.09
WTD 28.40
On 2026-05-29		 26.50
On 2026-05-26		 2.08 8.01 28.29
On 2026-05-27		 27.24
On 2026-05-28		 -3.69 27.67
MTD 28.40
On 2026-05-29		 23.45
On 2026-05-20		 1.55 5.85 28.05
On 2026-05-07		 23.45
On 2026-05-20		 -16.40 26.09
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

21.08 +0.50 +2.43 9,836,521
TWM

ProShares UltraShort Russell2000

22.59 +0.29 +1.30 558,535
VFC

V.F. Corporation

17.18 -0.75 -4.18 6,896,048
WTFC

Wintrust Financial Corporation

150.23 -0.46 -0.31 586,622
CCL

Carnival Corporation

28.06 +0.12 +0.43 34,121,634