CCL: Carnival Corporation

As of Friday, December 12th, 2025

$ 27.62

-0.22 -0.79%

Open: 28.06
High: 28.16
Low: 27.61
Volume: 16,187,986
Previous Close on Thursday, December 11th, 2025

$ 27.84

+1.56 +5.94%

Open: 26.37
High: 28.09
Low: 26.37
Volume: 24,033,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 28.06 28.16 27.61 27.62 16,187,986 -0.22 -0.79
2025-12-11 26.37 28.09 26.37 27.84 24,033,030 +1.56 +5.94
2025-12-10 25.79 26.56 25.55 26.28 17,557,968 +0.77 +3.02
2025-12-09 25.68 25.86 25.27 25.51 17,024,549 -0.50 -1.92
2025-12-08 25.93 26.15 25.55 26.01 15,730,874 +0.14 +0.54
2025-12-05 25.93 26.04 25.66 25.87 10,852,231 +0.05 +0.19
2025-12-04 26.00 26.07 25.60 25.82 15,643,324 -0.22 -0.84
2025-12-03 25.83 26.15 25.53 26.04 19,935,066 +0.20 +0.77
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 28.16
On 2025-12-12		 25.27
On 2025-12-09		 1.75 6.76 26.15
On 2025-12-08		 25.27
On 2025-12-09		 -3.37 26.65
10D 28.16
On 2025-12-12		 25.27
On 2025-12-09		 1.84 7.14 26.15
On 2025-12-02		 25.27
On 2025-12-09		 -3.37 26.28
20D 28.16
On 2025-12-12		 24.60
On 2025-11-24		 1.48 5.66 26.86
On 2025-11-24		 24.65
On 2025-11-25		 -8.23 25.98
WTD 28.16
On 2025-12-12		 25.27
On 2025-12-09		 1.75 6.76 26.15
On 2025-12-08		 25.27
On 2025-12-09		 -3.37 26.65
MTD 28.16
On 2025-12-12		 25.27
On 2025-12-09		 1.84 7.14 26.15
On 2025-12-02		 25.27
On 2025-12-09		 -3.37 26.28
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VV

Vanguard Large Cap ETF

314.75 -3.49 -1.10 226,679
CCL

Carnival Corporation

27.62 -0.22 -0.79 16,187,986