CCL: Carnival Corporation

As of Thursday, March 28th, 2024

$ 16.34

-0.85 -4.94%

Open: 17.00
High: 17.13
Low: 16.31
Volume: 60,060,822
Previous Close on Wednesday, March 27th, 2024

$ 17.19

+0.16 +0.94%

Open: 16.61
High: 17.68
Low: 16.17
Volume: 112,797,720
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 17.00 17.13 16.31 16.34 60,060,822 -0.85 -4.94
2024-03-27 16.61 17.68 16.17 17.19 112,797,720 +0.16 +0.94
2024-03-26 17.45 17.62 16.79 17.03 65,306,131 -0.08 -0.47
2024-03-25 17.34 17.67 17.09 17.11 40,996,032 +0.03 +0.18
2024-03-22 17.07 17.18 16.96 17.08 18,585,887 +0.06 +0.35
2024-03-21 17.07 17.28 16.87 17.02 30,990,117 +0.17 +1.01
2024-03-20 16.08 16.85 16.04 16.85 29,539,526 +0.77 +4.79
2024-03-19 16.11 16.20 15.89 16.08 21,502,919 -0.11 -0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.68
On 2024-03-27
16.17
On 2024-03-27
-0.68 -4.00 17.68
On 2024-03-27
16.31
On 2024-03-28
-7.75 16.95
10D 17.68
On 2024-03-27
15.89
On 2024-03-19
0.14 0.86 17.68
On 2024-03-27
16.31
On 2024-03-28
-7.75 16.72
20D 17.68
On 2024-03-27
15.61
On 2024-03-07
0.48 3.03 17.68
On 2024-03-27
16.31
On 2024-03-28
-7.75 16.42
WTD 17.68
On 2024-03-27
16.17
On 2024-03-27
-0.74 -4.33 17.68
On 2024-03-27
16.31
On 2024-03-28
-7.75 16.92
MTD 17.68
On 2024-03-27
15.61
On 2024-03-07
0.48 3.03 17.68
On 2024-03-27
16.31
On 2024-03-28
-7.75 16.42
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

16.34 -0.85 -4.94 60,060,822