CCL: Carnival Corporation

As of Wednesday, May 14th, 2025

$ 22.99

+0.25 +1.10%

Open: 22.72
High: 23.23
Low: 22.70
Volume: 28,180,290
Previous Close on Tuesday, May 13th, 2025

$ 22.74

+0.61 +2.76%

Open: 22.22
High: 22.78
Low: 21.98
Volume: 27,703,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 22.72 23.23 22.70 22.99 28,180,290 +0.25 +1.10
2025-05-13 22.22 22.78 21.98 22.74 27,703,316 +0.61 +2.76
2025-05-12 21.59 22.36 21.55 22.13 42,971,968 +1.94 +9.61
2025-05-09 20.23 20.37 19.92 20.19 15,286,485 -0.06 -0.30
2025-05-08 19.98 20.50 19.90 20.25 30,390,526 +0.56 +2.84
2025-05-07 19.71 20.01 19.44 19.69 23,025,516 +0.16 +0.82
2025-05-06 19.22 19.72 19.22 19.53 15,360,960 -0.03 -0.15
2025-05-05 19.12 19.89 19.06 19.56 16,750,440 -0.01 -0.05
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 23.23
On 2025-05-14		 19.90
On 2025-05-08		 3.30 16.76 20.50
On 2025-05-08		 19.92
On 2025-05-09		 -2.85 21.66
10D 23.23
On 2025-05-14		 18.51
On 2025-05-01		 4.65 25.35 19.89
On 2025-05-05		 19.22
On 2025-05-06		 -3.37 20.53
20D 23.23
On 2025-05-14		 17.05
On 2025-04-21		 4.99 27.72 19.52
On 2025-04-23		 17.33
On 2025-04-30		 -11.22 19.40
WTD 23.23
On 2025-05-14		 21.55
On 2025-05-12		 2.80 13.87 22.36
On 2025-05-12		 22.36
On 2025-05-12		 0.00 22.62
MTD 23.23
On 2025-05-14		 18.51
On 2025-05-01		 4.65 25.35 19.89
On 2025-05-05		 19.22
On 2025-05-06		 -3.37 20.53
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

22.99 +0.25 +1.10 28,180,290