CCL: Carnival Corporation

As of Friday, September 11th, 2026

$ 22.75

+0.28 +1.25%

Open: 23.06
High: 23.17
Low: 22.73
Volume: 16,135,067
Previous Close on Thursday, September 10th, 2026

$ 22.47

-0.23 -1.01%

Open: 22.40
High: 22.80
Low: 22.28
Volume: 20,291,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 23.06 23.17 22.73 22.75 16,135,067 +0.28 +1.25
2026-09-10 22.40 22.80 22.28 22.47 20,291,950 -0.23 -1.01
2026-09-09 22.94 23.02 22.70 22.70 19,006,889 -0.50 -2.16
2026-09-08 23.27 23.68 23.15 23.20 18,934,345 -0.31 -1.32
2026-09-04 23.45 23.64 23.29 23.51 16,158,963 +0.03 +0.13
2026-09-03 23.85 23.95 23.26 23.48 19,549,084 -0.26 -1.10
2026-09-02 23.62 23.92 23.35 23.74 22,707,720 +0.51 +2.20
2026-09-01 23.60 23.97 23.08 23.23 25,309,628 -0.66 -2.76
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 23.68
On 2026-09-08		 22.28
On 2026-09-10		 -0.73 -3.11 23.68
On 2026-09-08		 22.28
On 2026-09-10		 -5.91 22.93
10D 25.48
On 2026-08-28		 22.28
On 2026-09-10		 -2.20 -8.82 25.48
On 2026-08-28		 22.28
On 2026-09-10		 -12.56 23.37
20D 28.79
On 2026-08-14		 22.28
On 2026-09-10		 -5.67 -19.95 28.79
On 2026-08-14		 22.28
On 2026-09-10		 -22.61 24.85
WTD 23.68
On 2026-09-08		 22.28
On 2026-09-10		 -0.76 -3.23 23.68
On 2026-09-08		 22.28
On 2026-09-10		 -5.91 22.78
MTD 23.97
On 2026-09-01		 22.28
On 2026-09-10		 -1.14 -4.77 23.97
On 2026-09-01		 22.28
On 2026-09-10		 -7.05 23.14
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
VS

Versus Systems Inc.

1.13 +0.08 +7.79 17,838
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

32.63 -0.03 -0.09 3,851,908
FORM

FormFactor Inc.

114.95 +2.83 +2.52 861,571
STRA

Strategic Education Inc.

81.66 +0.63 +0.78 196,771
CCL

Carnival Corporation

22.75 +0.28 +1.25 16,135,067