CCL: Carnival Corporation

As of Tuesday, October 27th, 2026

$ 27.70

+0.89 +3.30%

Open: 27.50
High: 28.08
Low: 27.12
Volume: 22,183,333
Previous Close on Monday, October 26th, 2026

$ 26.81

+0.75 +2.89%

Open: 26.30
High: 27.14
Low: 26.17
Volume: 24,203,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 27.50 28.08 27.12 27.70 22,183,333 +0.89 +3.30
2026-10-26 26.30 27.14 26.17 26.81 24,203,700 +0.75 +2.89
2026-10-23 26.50 26.50 25.86 26.06 17,341,842 -1.02 -3.77
2026-10-22 26.83 27.65 26.76 27.08 17,845,706 -0.21 -0.78
2026-10-21 27.15 27.69 26.84 27.29 16,405,619 +0.29 +1.08
2026-10-20 26.28 27.80 26.05 27.00 21,894,979 +0.55 +2.08
2026-10-19 25.97 26.55 25.76 26.45 18,014,125 +0.55 +2.12
2026-10-16 26.79 26.94 25.78 25.90 22,289,892 -0.56 -2.12
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 28.08
On 2026-10-27		 25.86
On 2026-10-23		 0.70 2.59 27.69
On 2026-10-21		 25.86
On 2026-10-23		 -6.59 26.99
10D 28.08
On 2026-10-27		 25.76
On 2026-10-14		 0.97 3.63 27.80
On 2026-10-20		 25.86
On 2026-10-23		 -6.98 26.67
20D 28.08
On 2026-10-27		 24.52
On 2026-10-01		 2.59 10.31 27.80
On 2026-10-20		 25.86
On 2026-10-23		 -6.98 26.30
WTD 28.08
On 2026-10-27		 26.17
On 2026-10-26		 1.64 6.29 27.14
On 2026-10-26		 27.14
On 2026-10-26		 0.00 27.26
MTD 28.08
On 2026-10-27		 24.52
On 2026-10-01		 3.16 12.88 27.80
On 2026-10-20		 25.86
On 2026-10-23		 -6.98 26.40
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

235.84 -3.23 -1.35 282,782
STRA

Strategic Education Inc.

79.84 -1.35 -1.66 138,344
GPK

Graphic Packaging Holding Company

8.69 -0.07 -0.80 6,341,472
CPB

Campbell Soup Company

20.68 +0.09 +0.44 3,927,350
CCL

Carnival Corporation

27.70 +0.89 +3.30 22,183,333