CCL: Carnival Corporation

As of Friday, February 27th, 2026

$ 31.55

-1.15 -3.52%

Open: 31.38
High: 31.96
Low: 31.22
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 32.70

+1.00 +3.15%

Open: 32.20
High: 32.99
Low: 32.02
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 31.38 31.96 31.22 31.55 0 -1.15 -3.52
2026-02-26 32.20 32.99 32.02 32.70 0 +1.00 +3.15
2026-02-25 31.78 31.94 31.19 31.70 0 +0.09 +0.28
2026-02-24 30.32 31.64 30.08 31.61 0 +1.19 +3.91
2026-02-23 31.92 32.37 29.96 30.42 0 -1.57 -4.91
2026-02-20 31.55 32.36 31.40 31.99 16,666,072 +0.44 +1.39
2026-02-19 32.20 32.69 31.47 31.55 23,572,196 -0.99 -3.04
2026-02-18 32.16 33.17 31.84 32.54 17,364,507 -0.14 -0.43
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 32.99
On 2026-02-26		 29.96
On 2026-02-23		 -0.44 -1.38 32.37
On 2026-02-23		 30.08
On 2026-02-24		 -7.07 31.60
10D 33.21
On 2026-02-17		 29.96
On 2026-02-23		 -1.05 -3.22 33.21
On 2026-02-17		 29.96
On 2026-02-23		 -9.79 31.85
20D 34.03
On 2026-02-06		 29.58
On 2026-01-30		 0.40 1.28 34.03
On 2026-02-06		 29.96
On 2026-02-23		 -11.97 32.12
WTD 32.99
On 2026-02-26		 29.96
On 2026-02-23		 -0.44 -1.38 32.37
On 2026-02-23		 30.08
On 2026-02-24		 -7.07 31.60
MTD 34.03
On 2026-02-06		 29.96
On 2026-02-23		 1.53 5.10 34.03
On 2026-02-06		 29.96
On 2026-02-23		 -11.97 32.23
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

68.08 -0.30 -0.44
RPM

RPM International Inc.

114.12 +0.15 +0.13
DLB

Dolby Laboratories Inc.

66.57 +1.13 +1.73
WFC

Wells Fargo

81.45 -4.85 -5.62
CCL

Carnival Corporation

31.55 -1.15 -3.52