CCL: Carnival Corporation

As of Thursday, June 18th, 2026

$ 30.87

+0.96 +3.21%

Open: 31.18
High: 31.30
Low: 30.68
Volume: 31,460,772
Previous Close on Wednesday, June 17th, 2026

$ 29.91

-0.99 -3.20%

Open: 31.09
High: 31.60
Low: 29.86
Volume: 24,738,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 31.18 31.30 30.68 30.87 31,459,385 +0.96 +3.21
2026-06-17 31.09 31.60 29.86 29.91 24,738,842 -0.99 -3.20
2026-06-16 30.51 31.05 30.22 30.90 24,442,819 +0.78 +2.59
2026-06-15 30.41 31.15 29.99 30.12 37,337,778 +0.94 +3.22
2026-06-12 28.74 29.20 27.93 29.18 29,096,419 +1.06 +3.77
2026-06-11 25.67 28.17 25.65 28.12 29,556,854 +2.13 +8.20
2026-06-10 27.30 27.45 25.77 25.99 24,043,842 -1.74 -6.27
2026-06-09 27.53 28.21 26.80 27.73 29,913,871 +0.72 +2.67
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 31.60
On 2026-06-17		 27.93
On 2026-06-12		 2.75 9.78 31.15
On 2026-06-15		 30.22
On 2026-06-16		 -2.99 30.20
10D 31.60
On 2026-06-17		 25.65
On 2026-06-11		 3.02 10.84 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 28.72
20D 31.60
On 2026-06-17		 24.91
On 2026-05-21		 4.84 18.59 28.40
On 2026-05-29		 25.65
On 2026-06-11		 -9.68 28.01
WTD 31.60
On 2026-06-17		 29.86
On 2026-06-17		 1.69 5.79 31.15
On 2026-06-15		 30.22
On 2026-06-16		 -2.99 30.45
MTD 31.60
On 2026-06-17		 25.65
On 2026-06-11		 2.81 10.01 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 28.39
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
BEN

Franklin Resources Inc.

33.05 -0.24 -0.72 9,064,715
VFC

V.F. Corporation

17.33 +0.63 +3.77 8,161,404
SBAC

SBA Communications Corporation

186.87 -4.70 -2.45 1,809,724
CCL

Carnival Corporation

30.87 +0.96 +3.21 31,460,772