CCL: Carnival Corporation

As of Wednesday, September 9th, 2026

$ 22.70

-0.50 -2.16%

Open: 22.94
High: 23.02
Low: 22.70
Volume: 19,006,889
Previous Close on Tuesday, September 8th, 2026

$ 23.20

-0.31 -1.32%

Open: 23.27
High: 23.68
Low: 23.15
Volume: 18,934,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 22.94 23.02 22.70 22.70 19,006,889 -0.50 -2.16
2026-09-08 23.27 23.68 23.15 23.20 18,934,345 -0.31 -1.32
2026-09-04 23.45 23.64 23.29 23.51 16,158,963 +0.03 +0.13
2026-09-03 23.85 23.95 23.26 23.48 19,549,084 -0.26 -1.10
2026-09-02 23.62 23.92 23.35 23.74 22,707,720 +0.51 +2.20
2026-09-01 23.60 23.97 23.08 23.23 25,309,628 -0.66 -2.76
2026-08-31 24.50 24.56 23.89 23.89 30,998,817 -0.87 -3.51
2026-08-28 25.20 25.48 24.69 24.76 19,117,086 -0.19 -0.76
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 23.95
On 2026-09-03		 22.70
On 2026-09-09		 -0.53 -2.28 23.95
On 2026-09-03		 22.70
On 2026-09-09		 -5.22 23.33
10D 26.46
On 2026-08-26		 22.70
On 2026-09-09		 -3.44 -13.16 26.46
On 2026-08-26		 22.70
On 2026-09-09		 -14.21 23.91
20D 28.79
On 2026-08-14		 22.70
On 2026-09-09		 -5.03 -18.14 28.79
On 2026-08-14		 22.70
On 2026-09-09		 -21.15 25.40
WTD 23.68
On 2026-09-08		 22.70
On 2026-09-09		 -0.81 -3.45 23.68
On 2026-09-08		 22.70
On 2026-09-09		 -4.14 22.95
MTD 23.97
On 2026-09-01		 22.70
On 2026-09-09		 -1.19 -4.98 23.97
On 2026-09-01		 22.70
On 2026-09-09		 -5.30 23.31
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

106.15 -0.91 -0.85 2,450,331
CCL

Carnival Corporation

22.70 -0.50 -2.16 19,006,889