CCL: Carnival Corporation

As of Friday, July 25th, 2025

$ 29.75

-0.03 -0.10%

Open: 29.90
High: 29.96
Low: 29.38
Volume: 13,055,922
Previous Close on Thursday, July 24th, 2025

$ 29.78

-0.96 -3.12%

Open: 30.45
High: 30.52
Low: 29.74
Volume: 16,307,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 29.90 29.96 29.38 29.75 13,055,861 -0.03 -0.10
2025-07-24 30.45 30.52 29.74 29.78 16,307,813 -0.96 -3.12
2025-07-23 30.30 31.01 30.29 30.74 21,955,249 +0.85 +2.84
2025-07-22 29.96 30.07 29.25 29.89 12,882,269 +0.10 +0.34
2025-07-21 29.72 30.23 29.66 29.79 17,371,077 +0.24 +0.81
2025-07-18 29.55 29.64 29.26 29.55 17,138,602 +0.10 +0.34
2025-07-17 29.35 29.51 28.88 29.45 18,665,600 +0.41 +1.41
2025-07-16 29.27 29.51 28.83 29.04 17,865,265 +0.07 +0.24
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 31.01
On 2025-07-23		 29.25
On 2025-07-22		 0.20 0.68 31.01
On 2025-07-23		 29.38
On 2025-07-25		 -5.25 29.99
10D 31.01
On 2025-07-23		 28.59
On 2025-07-14		 1.09 3.80 31.01
On 2025-07-23		 29.38
On 2025-07-25		 -5.25 29.63
20D 31.01
On 2025-07-23		 26.21
On 2025-06-27		 3.58 13.68 30.46
On 2025-07-07		 28.59
On 2025-07-14		 -6.14 29.23
WTD 31.01
On 2025-07-23		 29.25
On 2025-07-22		 0.20 0.68 31.01
On 2025-07-23		 29.38
On 2025-07-25		 -5.25 29.99
MTD 31.01
On 2025-07-23		 28.07
On 2025-07-01		 1.63 5.80 30.46
On 2025-07-07		 28.59
On 2025-07-14		 -6.14 29.40
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TRN

Trinity Industries Inc.

26.34 +0.27 +1.04 802,977
CCL

Carnival Corporation

29.75 -0.03 -0.10 13,055,922