CCL: Carnival Corporation

As of Friday, June 12th, 2026

$ 29.18

+1.06 +3.77%

Open: 28.74
High: 29.20
Low: 27.93
Volume: 29,096,419
Previous Close on Thursday, June 11th, 2026

$ 28.12

+2.13 +8.20%

Open: 25.67
High: 28.17
Low: 25.65
Volume: 29,556,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 28.74 29.20 27.93 29.18 29,096,419 +1.06 +3.77
2026-06-11 25.67 28.17 25.65 28.12 29,556,854 +2.13 +8.20
2026-06-10 27.30 27.45 25.77 25.99 24,043,842 -1.74 -6.27
2026-06-09 27.53 28.21 26.80 27.73 29,913,871 +0.72 +2.67
2026-06-08 27.18 27.39 26.94 27.01 15,874,148 -0.40 -1.46
2026-06-05 27.64 28.09 27.02 27.41 15,882,369 -0.44 -1.58
2026-06-04 27.64 27.95 27.12 27.85 17,897,137 +0.68 +2.50
2026-06-03 27.25 27.81 27.01 27.17 18,169,662 -0.47 -1.70
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 29.20
On 2026-06-12		 25.65
On 2026-06-11		 1.77 6.46 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 27.61
10D 29.20
On 2026-06-12		 25.65
On 2026-06-11		 1.12 3.99 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 27.56
20D 29.20
On 2026-06-12		 23.45
On 2026-05-20		 3.98 15.79 28.40
On 2026-05-29		 25.65
On 2026-06-11		 -9.68 26.90
WTD 29.20
On 2026-06-12		 25.65
On 2026-06-11		 1.77 6.46 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 27.61
MTD 29.20
On 2026-06-12		 25.65
On 2026-06-11		 1.12 3.99 28.21
On 2026-06-09		 25.65
On 2026-06-11		 -9.07 27.56
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

79.10 +1.26 +1.62 761,826
WEC

WEC Energy Group Inc.

113.44 +0.37 +0.33 1,903,471
ADUS

Addus HomeCare Corp.

93.28 +0.24 +0.26 221,901
CCL

Carnival Corporation

29.18 +1.06 +3.77 29,096,419