CCL: Carnival Corporation

As of Tuesday, January 27th, 2026

$ 28.69

+0.02 +0.07%

Open: 28.67
High: 28.72
Low: 28.34
Volume: 10,017,642
Previous Close on Monday, January 26th, 2026

$ 28.67

+0.12 +0.42%

Open: 28.41
High: 28.89
Low: 28.32
Volume: 15,437,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 28.67 28.72 28.34 28.69 10,017,547 +0.02 +0.07
2026-01-26 28.41 28.89 28.32 28.67 15,437,678 +0.12 +0.42
2026-01-23 28.35 28.87 28.19 28.55 18,779,146 +0.06 +0.21
2026-01-22 28.87 28.97 28.41 28.49 16,405,549 +0.24 +0.85
2026-01-21 28.33 28.53 28.03 28.25 15,363,611 +0.23 +0.82
2026-01-20 27.94 28.69 27.76 28.02 19,539,777 -0.90 -3.11
2026-01-16 29.44 29.49 28.80 28.92 16,081,819 -0.52 -1.77
2026-01-15 30.46 30.56 29.37 29.44 19,674,541 -0.74 -2.45
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

107.01 -3.36 -3.04 130,818
CLH

Clean Harbors Inc.

260.55 +0.26 +0.10 222,007
MSI

Motorola Solutions Inc

406.08 +5.01 +1.25 1,013,750
SBAC

SBA Communications Corporation

186.79 -0.88 -0.47 59,589
CCL

Carnival Corporation

28.69 +0.02 +0.07 10,017,642