CCL: Carnival Corporation

As of Monday, March 18th, 2024

$ 16.19

-0.07 -0.43%

Open: 16.36
High: 16.65
Low: 16.12
Volume: 25,755,840
Previous Close on Friday, March 15th, 2024

$ 16.26

+0.06 +0.37%

Open: 16.19
High: 16.38
Low: 16.08
Volume: 24,002,286
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 16.36 16.65 16.12 16.19 25,751,310 -0.07 -0.43
2024-03-15 16.19 16.38 16.08 16.26 24,002,286 +0.06 +0.37
2024-03-14 16.54 16.62 16.14 16.20 23,885,880 -0.45 -2.70
2024-03-13 16.40 16.94 16.35 16.65 32,774,014 +0.41 +2.52
2024-03-12 16.24 16.25 15.91 16.24 22,319,265 +0.01 +0.06
2024-03-11 16.36 16.38 16.07 16.23 24,062,917 -0.14 -0.86
2024-03-08 15.96 16.78 15.89 16.37 41,777,595 +0.71 +4.53
2024-03-07 16.16 16.23 15.61 15.66 26,175,831 -0.35 -2.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.94
On 2024-03-13
15.91
On 2024-03-12
-0.04 -0.25 16.94
On 2024-03-13
16.08
On 2024-03-15
-5.08 16.31
10D 16.94
On 2024-03-13
15.61
On 2024-03-07
0.12 0.75 16.78
On 2024-03-08
15.91
On 2024-03-12
-5.18 16.17
20D 16.94
On 2024-03-13
14.44
On 2024-02-20
1.39 9.39 16.78
On 2024-03-08
15.91
On 2024-03-12
-5.18 15.79
WTD 16.65
On 2024-03-18
16.12
On 2024-03-18
-0.07 -0.43 -- -- -- 16.19
MTD 16.94
On 2024-03-13
15.61
On 2024-03-07
0.33 2.08 16.78
On 2024-03-08
15.91
On 2024-03-12
-5.18 16.15
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

16.19 -0.07 -0.43 25,755,840