CCL: Carnival Corporation

As of Wednesday, June 18th, 2025

$ 23.61

+0.33 +1.42%

Open: 23.19
High: 23.81
Low: 23.19
Volume: 18,884,354
Previous Close on Tuesday, June 17th, 2025

$ 23.28

-0.56 -2.35%

Open: 23.64
High: 23.95
Low: 23.20
Volume: 24,985,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 23.19 23.81 23.19 23.61 18,884,354 +0.33 +1.42
2025-06-17 23.64 23.95 23.20 23.28 24,985,705 -0.56 -2.35
2025-06-16 23.11 23.85 22.89 23.84 32,730,579 +1.43 +6.38
2025-06-13 22.28 22.83 22.11 22.41 36,840,150 -1.16 -4.92
2025-06-12 23.58 23.74 23.24 23.57 22,789,817 -0.30 -1.26
2025-06-11 24.61 24.63 23.78 23.87 21,201,775 -0.64 -2.61
2025-06-10 24.26 24.52 24.12 24.51 13,939,708 +0.30 +1.24
2025-06-09 24.46 24.66 24.16 24.21 17,810,253 -0.07 -0.29
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 2025-06-17		 22.11
On 2025-06-13		 -0.26 -1.09 23.74
On 2025-06-12		 22.11
On 2025-06-13		 -6.84 23.34
10D 24.66
On 2025-06-09		 22.11
On 2025-06-13		 -0.22 -0.92 24.66
On 2025-06-09		 22.11
On 2025-06-13		 -10.31 23.76
20D 24.66
On 2025-06-09		 21.62
On 2025-05-23		 0.71 3.10 24.66
On 2025-06-09		 22.11
On 2025-06-13		 -10.31 23.43
WTD 23.95
On 2025-06-17		 22.89
On 2025-06-16		 1.20 5.35 23.95
On 2025-06-17		 23.19
On 2025-06-18		 -3.17 23.58
MTD 24.66
On 2025-06-09		 22.11
On 2025-06-13		 0.39 1.68 24.66
On 2025-06-09		 22.11
On 2025-06-13		 -10.31 23.76
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

404.74 -1.67 -0.41 695,519
CCL

Carnival Corporation

23.61 +0.33 +1.42 18,884,354