CCL: Carnival Corporation

As of Wednesday, July 29th, 2026

$ 27.81

-0.42 -1.49%

Open: 27.48
High: 28.39
Low: 27.33
Volume: 19,236,139
Previous Close on Tuesday, July 28th, 2026

$ 28.23

+1.11 +4.09%

Open: 27.09
High: 28.32
Low: 26.91
Volume: 27,016,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 27.48 28.39 27.33 27.81 19,236,052 -0.42 -1.49
2026-07-28 27.09 28.32 26.91 28.23 27,016,937 +1.11 +4.09
2026-07-27 27.20 27.49 26.67 27.12 21,064,994 +0.79 +3.00
2026-07-24 25.65 27.02 25.58 26.33 23,020,507 +1.06 +4.19
2026-07-23 25.27 25.74 25.10 25.27 24,905,263 -0.83 -3.18
2026-07-22 25.98 26.49 25.74 26.10 15,776,499 -0.06 -0.23
2026-07-21 26.10 26.33 25.82 26.16 15,238,271 +0.12 +0.46
2026-07-20 26.61 26.77 25.82 26.04 16,614,895 -0.37 -1.40
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 28.39
On 2026-07-29		 25.10
On 2026-07-23		 1.71 6.55 25.74
On 2026-07-23		 25.74
On 2026-07-23		 0.00 26.95
10D 28.39
On 2026-07-29		 25.10
On 2026-07-23		 1.22 4.59 26.86
On 2026-07-16		 25.10
On 2026-07-23		 -6.55 26.63
20D 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -0.76 -2.66 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -14.70 26.79
WTD 28.39
On 2026-07-29		 26.67
On 2026-07-27		 1.48 5.62 27.49
On 2026-07-27		 27.49
On 2026-07-27		 0.00 27.72
MTD 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -0.76 -2.66 29.43
On 2026-07-01		 25.10
On 2026-07-23		 -14.70 26.79
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
MSI

Motorola Solutions Inc

434.20 -6.11 -1.39 948,597
MSGE

Madison Square Garden Entertainment Corp.

75.99 -1.20 -1.55 307,773
SBAC

SBA Communications Corporation

186.29 +11.36 +6.49 1,610,543
TFC

Truist Financial

52.31 -0.68 -1.28 7,255,255
CCL

Carnival Corporation

27.81 -0.42 -1.49 19,236,139