CCL: Carnival Corporation

As of Thursday, July 30th, 2026

$ 27.77

-0.04 -0.14%

Open: 27.67
High: 27.94
Low: 27.16
Volume: 23,646,980
Previous Close on Wednesday, July 29th, 2026

$ 27.81

-0.42 -1.49%

Open: 27.48
High: 28.39
Low: 27.33
Volume: 19,236,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 27.67 27.94 27.16 27.77 23,646,980 -0.04 -0.14
2026-07-29 27.48 28.39 27.33 27.81 19,236,052 -0.42 -1.49
2026-07-28 27.09 28.32 26.91 28.23 27,016,937 +1.11 +4.09
2026-07-27 27.20 27.49 26.67 27.12 21,064,994 +0.79 +3.00
2026-07-24 25.65 27.02 25.58 26.33 23,020,507 +1.06 +4.19
2026-07-23 25.27 25.74 25.10 25.27 24,905,263 -0.83 -3.18
2026-07-22 25.98 26.49 25.74 26.10 15,776,499 -0.06 -0.23
2026-07-21 26.10 26.33 25.82 26.16 15,238,271 +0.12 +0.46
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 28.39
On 2026-07-29		 25.58
On 2026-07-24		 2.50 9.89 28.39
On 2026-07-29		 27.16
On 2026-07-30		 -4.33 27.45
10D 28.39
On 2026-07-29		 25.10
On 2026-07-23		 0.91 3.39 26.77
On 2026-07-20		 25.10
On 2026-07-23		 -6.24 26.72
20D 29.15
On 2026-07-02		 25.10
On 2026-07-23		 -0.75 -2.63 29.15
On 2026-07-02		 25.10
On 2026-07-23		 -13.89 26.75
WTD 28.39
On 2026-07-29		 26.67
On 2026-07-27		 1.44 5.47 28.39
On 2026-07-29		 27.16
On 2026-07-30		 -4.33 27.73
MTD 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -0.80 -2.80 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -14.70 26.84
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

27.77 -0.04 -0.14 23,646,980