CCL: Carnival Corporation

As of Thursday, October 9th, 2025

$ 28.45

-0.47 -1.63%

Open: 29.17
High: 29.23
Low: 28.31
Volume: 13,444,553
Previous Close on Wednesday, October 8th, 2025

$ 28.92

+0.21 +0.73%

Open: 28.79
High: 29.26
Low: 28.47
Volume: 15,185,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 29.17 29.23 28.31 28.45 13,444,553 -0.47 -1.63
2025-10-08 28.79 29.26 28.47 28.92 15,185,038 +0.21 +0.73
2025-10-07 29.02 29.03 27.94 28.71 21,431,010 -0.38 -1.31
2025-10-06 28.66 29.15 28.02 29.09 21,505,327 +0.52 +1.82
2025-10-03 29.00 29.24 28.47 28.57 23,842,004 -0.28 -0.97
2025-10-02 28.50 29.00 28.34 28.85 20,734,590 +0.49 +1.73
2025-10-01 28.88 29.11 28.32 28.36 28,961,224 -0.55 -1.90
2025-09-30 29.78 30.15 28.59 28.91 38,539,665 -0.49 -1.67
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 29.26
On 2025-10-08		 27.94
On 2025-10-07		 -0.40 -1.39 29.24
On 2025-10-03		 27.94
On 2025-10-07		 -4.45 28.75
10D 32.50
On 2025-09-29		 27.94
On 2025-10-07		 -2.03 -6.66 32.50
On 2025-09-29		 27.94
On 2025-10-07		 -14.03 28.99
20D 32.50
On 2025-09-29		 27.94
On 2025-10-07		 -4.02 -12.38 32.50
On 2025-09-29		 27.94
On 2025-10-07		 -14.03 29.96
WTD 29.26
On 2025-10-08		 27.94
On 2025-10-07		 -0.12 -0.42 29.15
On 2025-10-06		 27.94
On 2025-10-07		 -4.14 28.79
MTD 29.26
On 2025-10-08		 27.94
On 2025-10-07		 -0.46 -1.59 29.24
On 2025-10-03		 27.94
On 2025-10-07		 -4.45 28.71
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TRN

Trinity Industries Inc.

27.81 -0.26 -0.93 356,805
CHEF

The Chefs' Warehouse Inc.

56.12 -0.21 -0.37 326,859
ZTO

ZTO Express (Cayman) Inc.

19.08 -0.02 -0.10 2,941,614
RYN

Rayonier Inc.

26.24 -0.42 -1.58 472,285
CCL

Carnival Corporation

28.45 -0.47 -1.63 13,444,553