CCL: Carnival Corporation

As of Thursday, May 14th, 2026

$ 25.20

+0.17 +0.68%

Open: 25.75
High: 26.04
Low: 25.19
Volume: 22,605,407
Previous Close on Wednesday, May 13th, 2026

$ 25.03

+0.18 +0.72%

Open: 24.73
High: 25.20
Low: 24.41
Volume: 22,399,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 25.75 26.04 25.19 25.20 22,605,407 +0.17 +0.68
2026-05-13 24.73 25.20 24.41 25.03 22,399,188 +0.18 +0.72
2026-05-12 25.39 25.46 24.74 24.85 29,717,685 -0.59 -2.32
2026-05-11 25.86 26.01 24.99 25.44 35,772,441 -0.94 -3.56
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
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 27.29
On 2026-05-08		 24.41
On 2026-05-13		 -1.80 -6.67 27.29
On 2026-05-08		 24.41
On 2026-05-13		 -10.55 25.38
10D 28.05
On 2026-05-07		 24.41
On 2026-05-13		 -1.31 -4.94 28.05
On 2026-05-07		 24.41
On 2026-05-13		 -12.98 25.95
20D 30.16
On 2026-04-17		 24.41
On 2026-05-13		 -2.11 -7.73 30.16
On 2026-04-17		 24.41
On 2026-05-13		 -19.06 26.55
WTD 26.04
On 2026-05-14		 24.41
On 2026-05-13		 -1.18 -4.47 26.01
On 2026-05-11		 24.41
On 2026-05-13		 -6.15 25.13
MTD 28.05
On 2026-05-07		 24.41
On 2026-05-13		 -1.31 -4.94 28.05
On 2026-05-07		 24.41
On 2026-05-13		 -12.98 25.95
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

25.20 +0.17 +0.68 22,605,407