CCL: Carnival Corporation
$ 31.30 |
|
+2.03 +6.94% |
|
| Open: | 29.50 |
| High: | 31.38 |
| Low: | 29.39 |
| Volume: | 27,142,984 |
$ 29.27
+0.01 +0.03%
| Open: | 29.10 |
| High: | 29.48 |
| Low: | 28.88 |
| Volume: | 10,420,493 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 29.50 | 31.38 | 29.39 | 31.30 | 27,142,984 | +2.03 | +6.94 |
| 2025-08-21 | 29.10 | 29.48 | 28.88 | 29.27 | 10,420,493 | +0.01 | +0.03 |
| 2025-08-20 | 29.30 | 29.38 | 28.65 | 29.26 | 12,246,938 | -0.31 | -1.05 |
| 2025-08-19 | 29.92 | 29.92 | 29.40 | 29.57 | 13,661,761 | -0.40 | -1.33 |
| 2025-08-18 | 29.60 | 30.12 | 29.24 | 29.97 | 16,796,695 | +0.21 | +0.71 |
| 2025-08-15 | 30.27 | 30.29 | 29.58 | 29.76 | 10,977,517 | -0.49 | -1.62 |
| 2025-08-14 | 30.25 | 30.30 | 29.85 | 30.25 | 14,159,898 | -0.39 | -1.27 |
| 2025-08-13 | 29.72 | 30.66 | 29.70 | 30.64 | 21,974,863 | +1.00 | +3.37 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 31.38 On 2025-08-22 |
28.65 On 2025-08-20 |
1.54 | 5.17 | 30.12 On 2025-08-18 |
28.65 On 2025-08-20 |
-4.88 | 29.87 |
| 10D | 31.38 On 2025-08-22 |
28.12 On 2025-08-11 |
2.93 | 10.33 | 30.66 On 2025-08-13 |
28.65 On 2025-08-20 |
-6.56 | 29.83 |
| 20D | 31.38 On 2025-08-22 |
28.07 On 2025-08-01 |
1.55 | 5.21 | 30.92 On 2025-07-31 |
28.07 On 2025-08-01 |
-9.22 | 29.62 |
| WTD | 31.38 On 2025-08-22 |
28.65 On 2025-08-20 |
1.54 | 5.17 | 30.12 On 2025-08-18 |
28.65 On 2025-08-20 |
-4.88 | 29.87 |
| MTD | 31.38 On 2025-08-22 |
28.07 On 2025-08-01 |
1.53 | 5.14 | 30.66 On 2025-08-13 |
28.65 On 2025-08-20 |
-6.56 | 29.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |