CCL: Carnival Corporation

As of Friday, May 8th, 2026

$ 26.38

-0.62 -2.30%

Open: 27.20
High: 27.29
Low: 26.25
Volume: 22,101,610
Previous Close on Thursday, May 7th, 2026

$ 27.00

-0.52 -1.89%

Open: 27.62
High: 28.05
Low: 26.75
Volume: 23,475,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 27.20 27.29 26.25 26.38 22,101,610 -0.62 -2.30
2026-05-07 27.62 28.05 26.75 27.00 23,475,019 -0.52 -1.89
2026-05-06 27.30 27.62 26.79 27.52 50,769,137 +1.75 +6.79
2026-05-05 25.74 26.29 25.67 25.77 79,856,438 +0.10 +0.39
2026-05-04 26.12 26.77 25.25 25.67 31,667,508 -0.99 -3.71
2026-05-01 26.63 27.31 26.08 26.66 21,894,704 +0.15 +0.57
2026-04-30 26.49 27.37 26.18 26.51 28,008,832 +0.93 +3.64
2026-04-29 26.01 26.02 25.34 25.58 26,144,729 -0.72 -2.74
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 28.05
On 2026-05-07		 25.25
On 2026-05-04		 -0.28 -1.05 28.05
On 2026-05-07		 26.25
On 2026-05-08		 -6.42 26.47
10D 28.05
On 2026-05-07		 25.25
On 2026-05-04		 -0.79 -2.91 27.37
On 2026-04-30		 25.25
On 2026-05-04		 -7.73 26.42
20D 30.16
On 2026-04-17		 25.25
On 2026-05-04		 -1.60 -5.72 30.16
On 2026-04-17		 25.25
On 2026-05-04		 -16.28 27.15
WTD 28.05
On 2026-05-07		 25.25
On 2026-05-04		 -0.28 -1.05 28.05
On 2026-05-07		 26.25
On 2026-05-08		 -6.42 26.47
MTD 28.05
On 2026-05-07		 25.25
On 2026-05-04		 -0.13 -0.49 27.31
On 2026-05-01		 25.25
On 2026-05-04		 -7.54 26.50
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

11.32 +0.13 +1.16 4,754,812
WTFC

Wintrust Financial Corporation

151.64 +0.46 +0.30 410,661
CCL

Carnival Corporation

26.38 -0.62 -2.30 22,101,610