CCL: Carnival Corporation

As of Friday, July 10th, 2026

$ 26.83

+0.11 +0.41%

Open: 26.87
High: 27.18
Low: 26.40
Volume: 12,363,105
Previous Close on Thursday, July 9th, 2026

$ 26.72

+1.08 +4.21%

Open: 25.97
High: 27.04
Low: 25.81
Volume: 16,722,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 26.87 27.18 26.40 26.83 12,363,105 +0.11 +0.41
2026-07-09 25.97 27.04 25.81 26.72 16,722,183 +1.08 +4.21
2026-07-08 26.10 26.11 25.27 25.64 27,554,246 -1.04 -3.90
2026-07-07 27.34 27.57 26.46 26.68 18,172,359 -0.83 -3.02
2026-07-06 28.00 28.26 27.39 27.51 14,997,717 -0.40 -1.43
2026-07-02 28.91 29.15 27.46 27.91 18,981,516 -0.61 -2.14
2026-07-01 28.60 29.43 28.48 28.52 18,357,827 -0.05 -0.18
2026-06-30 28.94 29.12 28.26 28.57 17,766,110 -0.62 -2.12
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 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -1.08 -3.87 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -10.58 26.68
10D 29.64
On 2026-06-29		 25.27
On 2026-07-08		 -1.63 -5.73 29.64
On 2026-06-29		 25.27
On 2026-07-08		 -14.74 27.66
20D 31.60
On 2026-06-17		 25.27
On 2026-07-08		 0.84 3.23 31.60
On 2026-06-17		 25.27
On 2026-07-08		 -20.02 28.60
WTD 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -1.08 -3.87 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -10.58 26.68
MTD 29.43
On 2026-07-01		 25.27
On 2026-07-08		 -1.74 -6.09 29.43
On 2026-07-01		 25.27
On 2026-07-08		 -14.12 27.12
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

26.83 +0.11 +0.41 12,363,105